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 | ₩51,496 | ₩51,496 | ₩50,493 | ₩50,587 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,402 | ₩52,272 | ₩51,095 | ₩51,456 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,777 | ₩52,031 | ₩51,148 | ₩51,442 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,673 | ₩52,940 | ₩52,004 | ₩52,138 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,673 | ₩52,753 | ₩52,044 | ₩52,472 | -0.38% | 8만 |
| 2026.10.02 | ₩52,512 | ₩53,328 | ₩52,258 | ₩52,753 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,469 | ₩52,285 | ₩50,894 | ₩51,977 | +0.99% | 10만 |
| 2026.09.30 | ₩51,884 | ₩52,379 | ₩51,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,737 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,312 | ₩52,352 | ₩51,255 | ₩51,884 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,098 | ₩52,820 | ₩51,857 | ₩52,432 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,301 | ₩53,716 | ₩50,292 | ₩52,098 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩52,887 | ₩53,328 | ₩52,686 | ₩53,127 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,395 | ₩53,622 | ₩52,606 | ₩52,699 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,117 | ₩54,197 | ₩53,301 | ₩53,662 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩53,997 | ₩54,705 | ₩53,729 | ₩53,863 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩53,943 | ₩54,224 | ₩53,060 | ₩53,555 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,050 | ₩54,612 | ₩53,355 | ₩53,943 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,317 | ₩54,665 | ₩52,740 | ₩54,050 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,277 | ₩54,986 | ₩53,956 | ₩54,705 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,210 | ₩54,839 | ₩52,900 | ₩54,424 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,411 | ₩54,625 | ₩53,422 | ₩54,237 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,221 | ₩54,077 | ₩52,833 | ₩54,023 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,328 | ₩53,716 | ₩52,820 | ₩53,355 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,689 | ₩53,983 | ₩53,341 | ₩53,555 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,542 | ₩54,585 | ₩53,542 | ₩54,010 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,595 | ₩54,090 | ₩53,127 | ₩53,742 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,325 | ₩53,849 | ₩51,590 | ₩53,234 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,258 | ₩52,980 | ₩51,750 | ₩51,951 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,512 | ₩52,699 | ₩52,031 | ₩52,459 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,619 | ₩53,635 | ₩52,017 | ₩52,686 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,325 | ₩52,686 | ₩51,523 | ₩52,472 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,659 | ₩52,793 | ₩52,352 | ₩52,566 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,114 | ₩53,114 | ₩52,111 | ₩52,673 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩52,913 | ₩53,408 | ₩52,165 | ₩52,980 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,673 | ₩53,422 | ₩51,857 | ₩53,020 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,231 | ₩52,887 | ₩51,910 | ₩52,659 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,398 | ₩54,772 | ₩52,673 | ₩52,793 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,050 | ₩54,398 | ₩53,569 | ₩54,264 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,023 | ₩54,491 | ₩53,716 | ₩53,930 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,438 | ₩54,826 | ₩53,943 | ₩54,317 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,090 | ₩54,785 | ₩52,485 | ₩54,331 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,315 | ₩54,130 | ₩53,274 | ₩53,983 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,699 | ₩53,823 | ₩52,499 | ₩53,234 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩52,967 | ₩52,967 | ₩52,298 | ₩52,633 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,823 | ₩53,823 | ₩52,887 | ₩53,141 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,384 | ₩54,826 | ₩53,502 | ₩53,742 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,719 | ₩54,892 | ₩54,010 | ₩54,210 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩53,890 | ₩54,933 | ₩53,716 | ₩54,465 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,622 | ₩54,424 | ₩52,686 | ₩53,876 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,579 | ₩53,488 | ₩52,031 | ₩53,101 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,261 | ₩53,662 | ₩52,472 | ₩52,713 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩52,940 | ₩53,783 | ₩52,713 | ₩53,101 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩52,954 | ₩54,304 | ₩52,445 | ₩53,435 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,445 | ₩52,927 | ₩51,910 | ₩52,579 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,242 | ₩52,940 | ₩49,677 | ₩52,178 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,386 | ₩51,122 | ₩49,945 | ₩51,108 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩51,977 | ₩51,977 | ₩50,212 | ₩51,135 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,440 | ₩51,309 | ₩50,306 | ₩50,854 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩51,015 | ₩51,309 | ₩50,333 | ₩50,734 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,723 | ₩51,964 | ₩50,587 | ₩51,055 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,814 | ₩52,539 | ₩50,694 | ₩52,258 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩49,958 | ₩51,028 | ₩49,878 | ₩50,694 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,079 | ₩50,533 | ₩49,931 | ₩49,931 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,624 | ₩50,399 | ₩49,597 | ₩50,105 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,557 | ₩49,985 | ₩49,142 | ₩49,744 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,089 | ₩49,584 | ₩48,634 | ₩49,584 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩49,878 | ₩49,878 | ₩48,327 | ₩49,116 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩50,934 | ₩51,162 | ₩50,052 | ₩50,105 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,226 | ₩50,814 | ₩49,677 | ₩50,640 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,750 | ₩51,830 | ₩49,972 | ₩50,359 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,600 | ₩51,763 | ₩49,972 | ₩51,656 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,255 | ₩51,255 | ₩50,252 | ₩50,493 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩51,884 | ₩51,924 | ₩50,787 | ₩51,282 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,560 | ₩53,047 | ₩50,520 | ₩52,245 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,453 | ₩50,854 | ₩49,851 | ₩50,212 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,052 | ₩50,867 | ₩49,624 | ₩50,533 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,460 | ₩50,025 | ₩48,460 | ₩49,918 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,755 | ₩49,236 | ₩48,327 | ₩48,527 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,594 | ₩49,276 | ₩47,685 | ₩48,661 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,581 | ₩49,183 | ₩47,966 | ₩48,273 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩48,955 | ₩49,249 | ₩47,926 | ₩48,287 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,343 | ₩49,624 | ₩48,420 | ₩48,661 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,089 | ₩49,651 | ₩48,273 | ₩49,437 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,383 | ₩49,383 | ₩48,527 | ₩48,955 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩48,969 | ₩49,410 | ₩48,247 | ₩49,022 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,220 | ₩49,744 | ₩47,979 | ₩48,674 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩47,926 | ₩48,781 | ₩47,645 | ₩47,899 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,270 | ₩48,875 | ₩47,270 | ₩48,073 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,415 | ₩47,498 | ₩46,174 | ₩47,417 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,030 | ₩47,030 | ₩45,706 | ₩45,853 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,388 | ₩47,270 | ₩45,679 | ₩46,990 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,361 | ₩46,976 | ₩45,866 | ₩46,762 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,455 | ₩47,070 | ₩46,348 | ₩46,722 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,374 | ₩46,829 | ₩45,920 | ₩46,548 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,802 | ₩47,070 | ₩46,361 | ₩46,629 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,535 | ₩46,936 | ₩46,214 | ₩46,722 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,441 | ₩47,725 | ₩46,054 | ₩46,361 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,639 | ₩46,481 | ₩45,265 | ₩46,481 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,479 | ₩46,602 | ₩45,479 | ₩46,160 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,211 | ₩45,799 | ₩45,211 | ₩45,412 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩44,930 | ₩45,933 | ₩44,863 | ₩45,759 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,158 | ₩45,492 | ₩44,663 | ₩44,850 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,492 | ₩45,960 | ₩45,265 | ₩45,505 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,479 | ₩46,107 | ₩45,224 | ₩45,224 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,773 | ₩46,267 | ₩44,770 | ₩46,107 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,829 | ₩47,016 | ₩46,107 | ₩46,134 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,428 | ₩47,003 | ₩46,374 | ₩46,776 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,829 | ₩47,484 | ₩46,481 | ₩46,695 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,257 | ₩47,578 | ₩46,695 | ₩46,842 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,666 | ₩46,923 | ₩45,666 | ₩46,575 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,214 | ₩46,535 | ₩45,505 | ₩45,733 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,840 | ₩46,722 | ₩45,412 | ₩46,334 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,840 | ₩46,334 | ₩45,679 | ₩45,799 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩46,869 | ₩46,936 | ₩45,933 | ₩46,067 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,227 | ₩47,444 | ₩46,201 | ₩47,070 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,334 | ₩46,642 | ₩45,465 | ₩45,960 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩45,933 | ₩46,655 | ₩45,933 | ₩46,174 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,067 | ₩46,321 | ₩45,746 | ₩45,973 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,682 | ₩46,682 | ₩45,425 | ₩45,826 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,027 | ₩46,134 | ₩45,291 | ₩45,412 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,679 | ₩46,735 | ₩45,666 | ₩46,160 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,709 | ₩47,364 | ₩45,465 | ₩46,588 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩45,866 | ₩46,201 | ₩45,572 | ₩45,880 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,548 | ₩46,602 | ₩46,054 | ₩46,201 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,735 | ₩47,083 | ₩46,348 | ₩46,749 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,535 | ₩47,110 | ₩46,535 | ₩46,762 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,230 | ₩47,230 | ₩46,508 | ₩46,949 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,666 | ₩47,351 | ₩45,612 | ₩47,110 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,120 | ₩46,562 | ₩45,679 | ₩46,120 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,329 | ₩44,984 | ₩44,128 | ₩44,890 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,074 | ₩44,690 | ₩44,048 | ₩44,462 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,285 | ₩44,462 | ₩42,390 | ₩44,235 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,580 | ₩44,422 | ₩43,580 | ₩44,021 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,392 | ₩44,329 | ₩42,884 | ₩43,392 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,777 | ₩43,205 | ₩42,376 | ₩43,125 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,764 | ₩43,098 | ₩42,015 | ₩42,537 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,751 | ₩43,205 | ₩42,604 | ₩42,938 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,326 | ₩43,326 | ₩42,630 | ₩42,884 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,176 | ₩43,593 | ₩41,935 | ₩42,938 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,523 | ₩43,366 | ₩42,456 | ₩42,791 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,176 | ₩43,085 | ₩41,454 | ₩41,895 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,092 | ₩42,336 | ₩41,039 | ₩42,122 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,416 | ₩42,884 | ₩41,199 | ₩41,440 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,416 | ₩42,951 | ₩41,788 | ₩42,791 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,416 | ₩42,697 | ₩41,454 | ₩42,229 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,694 | ₩42,296 | ₩41,119 | ₩41,681 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,798 | ₩42,122 | ₩40,397 | ₩41,641 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,494 | ₩42,109 | ₩41,159 | ₩41,587 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,788 | ₩42,911 | ₩41,199 | ₩41,788 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,721 | ₩42,456 | ₩40,531 | ₩41,855 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,229 | ₩42,791 | ₩41,654 | ₩42,256 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,419 | ₩44,422 | ₩42,871 | ₩43,326 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,476 | ₩45,278 | ₩43,593 | ₩44,262 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,724 | ₩44,262 | ₩42,724 | ₩44,155 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩42,951 | ₩44,636 | ₩42,817 | ₩44,235 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,449 | ₩44,596 | ₩43,125 | ₩43,138 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,265 | ₩45,826 | ₩44,542 | ₩45,305 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,128 | ₩45,091 | ₩43,700 | ₩45,037 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,529 | ₩44,529 | ₩43,740 | ₩43,994 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,067 | ₩46,722 | ₩43,981 | ₩44,329 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,147 | ₩46,588 | ₩45,158 | ₩46,455 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,428 | ₩46,735 | ₩46,160 | ₩46,388 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,444 | ₩47,979 | ₩46,508 | ₩46,802 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,097 | ₩47,992 | ₩46,575 | ₩47,391 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,495 | ₩47,163 | ₩46,120 | ₩46,883 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,816 | ₩47,003 | ₩45,612 | ₩46,588 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,722 | ₩47,150 | ₩45,840 | ₩46,308 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,842 | ₩47,605 | ₩46,374 | ₩46,374 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,404 | ₩47,685 | ₩46,816 | ₩47,070 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,618 | ₩47,872 | ₩47,137 | ₩47,605 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,377 | ₩47,832 | ₩46,669 | ₩46,990 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,471 | ₩48,206 | ₩47,230 | ₩47,645 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,348 | ₩47,110 | ₩45,906 | ₩47,030 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,224 | ₩46,669 | ₩45,077 | ₩46,267 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,037 | ₩45,532 | ₩44,690 | ₩45,345 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩43,967 | ₩45,211 | ₩43,767 | ₩45,077 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,422 | ₩44,542 | ₩43,727 | ₩43,981 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,021 | ₩44,904 | ₩44,021 | ₩44,382 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,077 | ₩45,077 | ₩43,874 | ₩44,222 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,802 | ₩46,802 | ₩44,823 | ₩45,024 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,585 | ₩47,190 | ₩45,505 | ₩46,160 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,366 | ₩46,120 | ₩43,366 | ₩45,706 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,433 | ₩43,794 | ₩42,817 | ₩43,179 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,673 | ₩44,569 | ₩43,406 | ₩43,887 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,791 | ₩44,342 | ₩42,791 | ₩43,994 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩41,908 | ₩42,617 | ₩41,815 | ₩42,390 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,336 | ₩42,336 | ₩41,627 | ₩41,801 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,309 | ₩42,804 | ₩41,721 | ₩42,349 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,058 | ₩43,179 | ₩42,149 | ₩42,470 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,494 | ₩42,858 | ₩41,494 | ₩42,764 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,216 | ₩42,216 | ₩41,467 | ₩41,855 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,042 | ₩42,443 | ₩41,574 | ₩42,216 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,560 | ₩42,871 | ₩41,560 | ₩42,309 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,841 | ₩42,095 | ₩41,266 | ₩41,748 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,497 | ₩42,497 | ₩41,413 | ₩41,520 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,483 | ₩42,630 | ₩41,935 | ₩42,443 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,563 | ₩42,630 | ₩42,135 | ₩42,229 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,817 | ₩42,991 | ₩42,416 | ₩42,617 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,085 | ₩43,085 | ₩42,523 | ₩42,791 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,045 | ₩43,352 | ₩42,764 | ₩42,951 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,192 | ₩44,235 | ₩42,871 | ₩43,339 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,837 | ₩45,077 | ₩42,938 | ₩43,352 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩44,877 | ₩45,278 | ₩44,690 | ₩44,690 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,275 | ₩44,863 | ₩44,074 | ₩44,275 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,369 | ₩45,010 | ₩44,128 | ₩44,128 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,128 | ₩44,810 | ₩44,088 | ₩44,222 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,860 | ₩44,235 | ₩43,366 | ₩43,994 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,406 | ₩44,462 | ₩43,366 | ₩43,754 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,534 | ₩43,673 | ₩41,534 | ₩43,406 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,774 | ₩42,135 | ₩41,347 | ₩41,667 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,373 | ₩42,095 | ₩41,373 | ₩41,560 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,681 | ₩41,708 | ₩40,999 | ₩41,387 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,855 | ₩41,988 | ₩41,199 | ₩41,587 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩40,932 | ₩42,082 | ₩40,370 | ₩41,708 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,651 | ₩41,052 | ₩40,263 | ₩41,026 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,648 | ₩40,705 | ₩39,648 | ₩40,544 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,049 | ₩40,210 | ₩39,608 | ₩39,902 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,825 | ₩40,879 | ₩39,876 | ₩40,076 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩39,942 | ₩41,092 | ₩39,782 | ₩40,825 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,702 | ₩39,742 | ₩38,485 | ₩39,528 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,351 | ₩39,889 | ₩38,351 | ₩39,648 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,806 | ₩39,234 | ₩38,110 | ₩38,645 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,592 | ₩39,220 | ₩38,351 | ₩38,873 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩38,980 | ₩40,250 | ₩38,538 | ₩38,659 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,461 | ₩39,862 | ₩38,926 | ₩39,154 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,795 | ₩39,876 | ₩38,926 | ₩39,622 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,662 | ₩40,197 | ₩39,394 | ₩39,809 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,782 | ₩40,290 | ₩39,662 | ₩39,782 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,635 | ₩40,156 | ₩39,180 | ₩40,036 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,501 | ₩40,036 | ₩39,140 | ₩39,581 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,538 | ₩39,528 | ₩38,244 | ₩39,434 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩38,980 | ₩40,223 | ₩38,378 | ₩38,538 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,100 | ₩40,397 | ₩38,953 | ₩40,384 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,448 | ₩39,769 | ₩39,100 | ₩39,180 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,073 | ₩39,608 | ₩38,846 | ₩39,581 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,488 | ₩39,675 | ₩39,047 | ₩39,220 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩38,940 | ₩39,996 | ₩38,940 | ₩39,889 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,568 | ₩40,437 | ₩38,712 | ₩39,100 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,769 | ₩40,678 | ₩39,341 | ₩39,742 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,320 | ₩41,320 | ₩40,009 | ₩40,036 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,397 | ₩41,587 | ₩40,263 | ₩41,427 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,558 | ₩40,558 | ₩39,608 | ₩39,996 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,835 | ₩40,919 | ₩39,180 | ₩40,504 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,515 | ₩39,688 | ₩38,966 | ₩39,461 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,806 | ₩39,408 | ₩38,458 | ₩39,354 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,084 | ₩38,659 | ₩37,950 | ₩38,338 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,608 | ₩39,608 | ₩37,589 | ₩37,830 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,237 | ₩40,237 | ₩39,448 | ₩39,769 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,699 | ₩40,424 | ₩38,685 | ₩40,143 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,060 | ₩39,314 | ₩38,418 | ₩39,020 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,274 | ₩40,143 | ₩38,324 | ₩38,445 | -2.11% | 7.1만 |
|---|