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 | ₩51,572 | ₩51,572 | ₩50,567 | ₩50,661 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,478 | ₩52,349 | ₩51,170 | ₩51,532 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,853 | ₩52,107 | ₩51,224 | ₩51,518 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,750 | ₩53,018 | ₩52,081 | ₩52,215 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,750 | ₩52,831 | ₩52,121 | ₩52,549 | -0.38% | 8만 |
| 2026.10.02 | ₩52,590 | ₩53,406 | ₩52,335 | ₩52,831 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,545 | ₩52,362 | ₩50,969 | ₩52,054 | +0.99% | 10만 |
| 2026.09.30 | ₩51,960 | ₩52,456 | ₩51,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,813 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,389 | ₩52,429 | ₩51,331 | ₩51,960 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,174 | ₩52,898 | ₩51,933 | ₩52,509 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,380 | ₩53,795 | ₩50,367 | ₩52,174 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩52,965 | ₩53,406 | ₩52,764 | ₩53,206 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,473 | ₩53,701 | ₩52,683 | ₩52,777 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,197 | ₩54,277 | ₩53,380 | ₩53,741 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩54,076 | ₩54,786 | ₩53,808 | ₩53,942 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩54,023 | ₩54,304 | ₩53,139 | ₩53,634 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,130 | ₩54,692 | ₩53,433 | ₩54,023 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,397 | ₩54,746 | ₩52,817 | ₩54,130 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,357 | ₩55,067 | ₩54,036 | ₩54,786 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,290 | ₩54,920 | ₩52,978 | ₩54,505 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,491 | ₩54,706 | ₩53,500 | ₩54,317 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,299 | ₩54,156 | ₩52,911 | ₩54,103 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,406 | ₩53,795 | ₩52,898 | ₩53,433 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,768 | ₩54,063 | ₩53,420 | ₩53,634 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,621 | ₩54,665 | ₩53,621 | ₩54,089 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,674 | ₩54,170 | ₩53,206 | ₩53,822 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,402 | ₩53,929 | ₩51,666 | ₩53,313 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,335 | ₩53,058 | ₩51,826 | ₩52,027 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,590 | ₩52,777 | ₩52,107 | ₩52,536 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,697 | ₩53,715 | ₩52,094 | ₩52,764 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,402 | ₩52,764 | ₩51,599 | ₩52,549 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,737 | ₩52,871 | ₩52,429 | ₩52,643 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,192 | ₩53,192 | ₩52,188 | ₩52,750 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩52,991 | ₩53,487 | ₩52,241 | ₩53,058 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,750 | ₩53,500 | ₩51,933 | ₩53,098 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,308 | ₩52,965 | ₩51,987 | ₩52,737 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,478 | ₩54,853 | ₩52,750 | ₩52,871 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,130 | ₩54,478 | ₩53,648 | ₩54,344 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,103 | ₩54,572 | ₩53,795 | ₩54,009 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,518 | ₩54,906 | ₩54,023 | ₩54,397 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,170 | ₩54,866 | ₩52,563 | ₩54,411 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,393 | ₩54,210 | ₩53,353 | ₩54,063 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,777 | ₩53,902 | ₩52,576 | ₩53,313 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩53,045 | ₩53,045 | ₩52,375 | ₩52,710 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,902 | ₩53,902 | ₩52,965 | ₩53,219 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,464 | ₩54,906 | ₩53,581 | ₩53,822 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,799 | ₩54,973 | ₩54,089 | ₩54,290 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩53,969 | ₩55,014 | ₩53,795 | ₩54,545 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,701 | ₩54,505 | ₩52,764 | ₩53,956 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,657 | ₩53,567 | ₩52,107 | ₩53,179 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,340 | ₩53,741 | ₩52,549 | ₩52,790 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩53,018 | ₩53,862 | ₩52,790 | ₩53,179 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩53,032 | ₩54,384 | ₩52,523 | ₩53,514 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,523 | ₩53,005 | ₩51,987 | ₩52,657 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,317 | ₩53,018 | ₩49,751 | ₩52,255 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,460 | ₩51,197 | ₩50,018 | ₩51,183 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩52,054 | ₩52,054 | ₩50,286 | ₩51,210 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,514 | ₩51,384 | ₩50,380 | ₩50,929 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩51,090 | ₩51,384 | ₩50,407 | ₩50,808 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,799 | ₩52,041 | ₩50,661 | ₩51,130 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,889 | ₩52,616 | ₩50,768 | ₩52,335 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩50,032 | ₩51,103 | ₩49,951 | ₩50,768 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,152 | ₩50,608 | ₩50,005 | ₩50,005 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,697 | ₩50,474 | ₩49,670 | ₩50,179 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,630 | ₩50,059 | ₩49,215 | ₩49,817 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,161 | ₩49,657 | ₩48,706 | ₩49,657 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩49,951 | ₩49,951 | ₩48,398 | ₩49,188 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩51,009 | ₩51,237 | ₩50,126 | ₩50,179 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,300 | ₩50,889 | ₩49,751 | ₩50,715 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,826 | ₩51,907 | ₩50,045 | ₩50,434 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,675 | ₩51,840 | ₩50,045 | ₩51,733 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,331 | ₩51,331 | ₩50,326 | ₩50,567 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩51,960 | ₩52,000 | ₩50,862 | ₩51,358 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,634 | ₩53,125 | ₩50,594 | ₩52,322 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,527 | ₩50,929 | ₩49,925 | ₩50,286 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,126 | ₩50,942 | ₩49,697 | ₩50,608 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,532 | ₩50,099 | ₩48,532 | ₩49,992 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,827 | ₩49,309 | ₩48,398 | ₩48,599 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,666 | ₩49,349 | ₩47,755 | ₩48,733 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,652 | ₩49,255 | ₩48,036 | ₩48,344 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩49,027 | ₩49,322 | ₩47,996 | ₩48,358 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,416 | ₩49,697 | ₩48,492 | ₩48,733 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,161 | ₩49,724 | ₩48,344 | ₩49,509 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,456 | ₩49,456 | ₩48,599 | ₩49,027 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩49,041 | ₩49,483 | ₩48,318 | ₩49,094 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,291 | ₩49,817 | ₩48,050 | ₩48,746 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩47,996 | ₩48,853 | ₩47,715 | ₩47,969 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,340 | ₩48,947 | ₩47,340 | ₩48,144 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,483 | ₩47,568 | ₩46,242 | ₩47,487 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,099 | ₩47,099 | ₩45,773 | ₩45,920 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,456 | ₩47,340 | ₩45,746 | ₩47,059 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,429 | ₩47,045 | ₩45,934 | ₩46,831 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,523 | ₩47,139 | ₩46,416 | ₩46,791 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,443 | ₩46,898 | ₩45,987 | ₩46,617 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,871 | ₩47,139 | ₩46,429 | ₩46,697 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,603 | ₩47,005 | ₩46,282 | ₩46,791 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,510 | ₩47,795 | ₩46,121 | ₩46,429 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,706 | ₩46,550 | ₩45,331 | ₩46,550 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,546 | ₩46,670 | ₩45,546 | ₩46,228 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,278 | ₩45,867 | ₩45,278 | ₩45,479 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩44,996 | ₩46,001 | ₩44,929 | ₩45,827 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,224 | ₩45,559 | ₩44,729 | ₩44,916 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,559 | ₩46,028 | ₩45,331 | ₩45,572 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,546 | ₩46,175 | ₩45,291 | ₩45,291 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,840 | ₩46,336 | ₩44,836 | ₩46,175 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,898 | ₩47,086 | ₩46,175 | ₩46,202 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,496 | ₩47,072 | ₩46,443 | ₩46,845 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,898 | ₩47,554 | ₩46,550 | ₩46,764 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,327 | ₩47,648 | ₩46,764 | ₩46,911 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,733 | ₩46,992 | ₩45,733 | ₩46,644 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,282 | ₩46,603 | ₩45,572 | ₩45,800 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,907 | ₩46,791 | ₩45,479 | ₩46,403 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,907 | ₩46,403 | ₩45,746 | ₩45,867 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩46,938 | ₩47,005 | ₩46,001 | ₩46,135 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,295 | ₩47,514 | ₩46,269 | ₩47,139 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,403 | ₩46,711 | ₩45,532 | ₩46,028 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩46,001 | ₩46,724 | ₩46,001 | ₩46,242 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,135 | ₩46,389 | ₩45,813 | ₩46,041 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,751 | ₩46,751 | ₩45,492 | ₩45,894 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,095 | ₩46,202 | ₩45,358 | ₩45,479 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,746 | ₩46,804 | ₩45,733 | ₩46,228 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,778 | ₩47,434 | ₩45,532 | ₩46,657 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩45,934 | ₩46,269 | ₩45,639 | ₩45,947 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,617 | ₩46,670 | ₩46,121 | ₩46,269 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,804 | ₩47,153 | ₩46,416 | ₩46,818 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,603 | ₩47,179 | ₩46,603 | ₩46,831 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,300 | ₩47,300 | ₩46,577 | ₩47,019 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,733 | ₩47,420 | ₩45,679 | ₩47,179 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,188 | ₩46,630 | ₩45,746 | ₩46,188 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,394 | ₩45,050 | ₩44,193 | ₩44,956 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,139 | ₩44,755 | ₩44,113 | ₩44,528 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,349 | ₩44,528 | ₩42,452 | ₩44,300 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,644 | ₩44,488 | ₩43,644 | ₩44,086 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,456 | ₩44,394 | ₩42,948 | ₩43,456 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,840 | ₩43,269 | ₩42,439 | ₩43,189 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,827 | ₩43,162 | ₩42,077 | ₩42,599 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,814 | ₩43,269 | ₩42,666 | ₩43,001 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,389 | ₩43,389 | ₩42,693 | ₩42,948 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,238 | ₩43,657 | ₩41,997 | ₩43,001 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,586 | ₩43,430 | ₩42,519 | ₩42,854 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,238 | ₩43,148 | ₩41,515 | ₩41,957 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,153 | ₩42,398 | ₩41,099 | ₩42,184 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,479 | ₩42,948 | ₩41,260 | ₩41,501 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,479 | ₩43,014 | ₩41,849 | ₩42,854 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,479 | ₩42,760 | ₩41,515 | ₩42,291 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,756 | ₩42,358 | ₩41,180 | ₩41,742 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,858 | ₩42,184 | ₩40,457 | ₩41,702 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,555 | ₩42,171 | ₩41,220 | ₩41,648 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,849 | ₩42,974 | ₩41,260 | ₩41,849 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,782 | ₩42,519 | ₩40,591 | ₩41,916 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,291 | ₩42,854 | ₩41,715 | ₩42,318 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,483 | ₩44,488 | ₩42,934 | ₩43,389 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,541 | ₩45,345 | ₩43,657 | ₩44,327 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,787 | ₩44,327 | ₩42,787 | ₩44,220 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩43,014 | ₩44,702 | ₩42,881 | ₩44,300 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,514 | ₩44,662 | ₩43,189 | ₩43,202 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,331 | ₩45,894 | ₩44,608 | ₩45,371 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,193 | ₩45,157 | ₩43,764 | ₩45,104 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,595 | ₩44,595 | ₩43,805 | ₩44,059 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,135 | ₩46,791 | ₩44,046 | ₩44,394 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,215 | ₩46,657 | ₩45,224 | ₩46,523 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,496 | ₩46,804 | ₩46,228 | ₩46,456 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,514 | ₩48,050 | ₩46,577 | ₩46,871 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,166 | ₩48,063 | ₩46,644 | ₩47,461 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,563 | ₩47,233 | ₩46,188 | ₩46,952 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,885 | ₩47,072 | ₩45,679 | ₩46,657 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,791 | ₩47,219 | ₩45,907 | ₩46,376 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,911 | ₩47,675 | ₩46,443 | ₩46,443 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,474 | ₩47,755 | ₩46,885 | ₩47,139 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,688 | ₩47,943 | ₩47,206 | ₩47,675 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,447 | ₩47,902 | ₩46,737 | ₩47,059 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,541 | ₩48,277 | ₩47,300 | ₩47,715 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,416 | ₩47,179 | ₩45,974 | ₩47,099 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,291 | ₩46,737 | ₩45,144 | ₩46,336 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,104 | ₩45,599 | ₩44,755 | ₩45,412 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩44,032 | ₩45,278 | ₩43,831 | ₩45,144 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,488 | ₩44,608 | ₩43,791 | ₩44,046 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,086 | ₩44,970 | ₩44,086 | ₩44,447 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,144 | ₩45,144 | ₩43,938 | ₩44,287 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,871 | ₩46,871 | ₩44,889 | ₩45,090 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,653 | ₩47,260 | ₩45,572 | ₩46,228 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,430 | ₩46,188 | ₩43,430 | ₩45,773 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,497 | ₩43,858 | ₩42,881 | ₩43,242 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,738 | ₩44,635 | ₩43,470 | ₩43,952 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,854 | ₩44,407 | ₩42,854 | ₩44,059 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩41,970 | ₩42,680 | ₩41,876 | ₩42,452 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,398 | ₩42,398 | ₩41,689 | ₩41,863 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,372 | ₩42,867 | ₩41,782 | ₩42,412 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,122 | ₩43,242 | ₩42,211 | ₩42,532 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,555 | ₩42,921 | ₩41,555 | ₩42,827 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,278 | ₩42,278 | ₩41,528 | ₩41,916 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,104 | ₩42,506 | ₩41,635 | ₩42,278 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,622 | ₩42,934 | ₩41,622 | ₩42,372 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,903 | ₩42,157 | ₩41,327 | ₩41,809 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,559 | ₩42,559 | ₩41,474 | ₩41,582 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,546 | ₩42,693 | ₩41,997 | ₩42,506 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,626 | ₩42,693 | ₩42,198 | ₩42,291 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,881 | ₩43,055 | ₩42,479 | ₩42,680 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,148 | ₩43,148 | ₩42,586 | ₩42,854 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,108 | ₩43,416 | ₩42,827 | ₩43,014 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,256 | ₩44,300 | ₩42,934 | ₩43,403 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,903 | ₩45,144 | ₩43,001 | ₩43,416 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩44,943 | ₩45,345 | ₩44,755 | ₩44,755 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,340 | ₩44,929 | ₩44,139 | ₩44,340 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,434 | ₩45,077 | ₩44,193 | ₩44,193 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,193 | ₩44,876 | ₩44,153 | ₩44,287 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,925 | ₩44,300 | ₩43,430 | ₩44,059 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,470 | ₩44,528 | ₩43,430 | ₩43,818 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,595 | ₩43,738 | ₩41,595 | ₩43,470 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,836 | ₩42,198 | ₩41,407 | ₩41,729 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,434 | ₩42,157 | ₩41,434 | ₩41,622 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,742 | ₩41,769 | ₩41,059 | ₩41,448 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,916 | ₩42,050 | ₩41,260 | ₩41,648 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩40,992 | ₩42,144 | ₩40,430 | ₩41,769 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,711 | ₩41,113 | ₩40,323 | ₩41,086 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,707 | ₩40,765 | ₩39,707 | ₩40,604 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,108 | ₩40,269 | ₩39,667 | ₩39,961 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,885 | ₩40,939 | ₩39,934 | ₩40,135 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩40,001 | ₩41,153 | ₩39,841 | ₩40,885 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,760 | ₩39,800 | ₩38,542 | ₩39,586 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,408 | ₩39,948 | ₩38,408 | ₩39,707 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,863 | ₩39,292 | ₩38,167 | ₩38,702 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,649 | ₩39,278 | ₩38,408 | ₩38,930 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩39,037 | ₩40,309 | ₩38,595 | ₩38,716 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,519 | ₩39,921 | ₩38,984 | ₩39,211 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,854 | ₩39,934 | ₩38,984 | ₩39,680 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,720 | ₩40,256 | ₩39,452 | ₩39,867 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,841 | ₩40,349 | ₩39,720 | ₩39,841 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,693 | ₩40,216 | ₩39,238 | ₩40,095 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,559 | ₩40,095 | ₩39,198 | ₩39,640 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,595 | ₩39,586 | ₩38,301 | ₩39,492 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩39,037 | ₩40,283 | ₩38,434 | ₩38,595 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,158 | ₩40,457 | ₩39,010 | ₩40,443 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,506 | ₩39,827 | ₩39,158 | ₩39,238 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,131 | ₩39,667 | ₩38,903 | ₩39,640 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,546 | ₩39,733 | ₩39,104 | ₩39,278 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩38,997 | ₩40,055 | ₩38,997 | ₩39,948 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,626 | ₩40,497 | ₩38,769 | ₩39,158 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,827 | ₩40,738 | ₩39,399 | ₩39,800 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,381 | ₩41,381 | ₩40,068 | ₩40,095 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,457 | ₩41,648 | ₩40,323 | ₩41,488 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,617 | ₩40,617 | ₩39,667 | ₩40,055 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,894 | ₩40,979 | ₩39,238 | ₩40,564 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,573 | ₩39,747 | ₩39,024 | ₩39,519 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,863 | ₩39,466 | ₩38,515 | ₩39,412 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,140 | ₩38,716 | ₩38,006 | ₩38,394 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,667 | ₩39,667 | ₩37,644 | ₩37,885 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,296 | ₩40,296 | ₩39,506 | ₩39,827 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,756 | ₩40,483 | ₩38,742 | ₩40,202 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,117 | ₩39,372 | ₩38,475 | ₩39,077 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,332 | ₩40,202 | ₩38,381 | ₩38,501 | -2.11% | 7.1만 |
|---|