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 | ₩51,399 | ₩51,399 | ₩50,398 | ₩50,491 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,305 | ₩52,173 | ₩50,998 | ₩51,358 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,679 | ₩51,932 | ₩51,052 | ₩51,345 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,573 | ₩52,840 | ₩51,906 | ₩52,039 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,573 | ₩52,653 | ₩51,946 | ₩52,373 | -0.38% | 8만 |
| 2026.10.02 | ₩52,413 | ₩53,227 | ₩52,159 | ₩52,653 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,372 | ₩52,186 | ₩50,798 | ₩51,879 | +0.99% | 10만 |
| 2026.09.30 | ₩51,786 | ₩52,279 | ₩51,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,639 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,213 | ₩52,253 | ₩51,158 | ₩51,786 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩51,999 | ₩52,720 | ₩51,759 | ₩52,333 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,200 | ₩53,614 | ₩50,197 | ₩51,999 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩52,787 | ₩53,227 | ₩52,586 | ₩53,027 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,294 | ₩53,521 | ₩52,506 | ₩52,600 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,015 | ₩54,095 | ₩53,200 | ₩53,561 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩53,894 | ₩54,602 | ₩53,627 | ₩53,761 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩53,841 | ₩54,121 | ₩52,960 | ₩53,454 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩53,948 | ₩54,508 | ₩53,254 | ₩53,841 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,215 | ₩54,562 | ₩52,640 | ₩53,948 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,175 | ₩54,882 | ₩53,854 | ₩54,602 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,108 | ₩54,735 | ₩52,800 | ₩54,321 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,308 | ₩54,522 | ₩53,320 | ₩54,135 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,120 | ₩53,974 | ₩52,733 | ₩53,921 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,227 | ₩53,614 | ₩52,720 | ₩53,254 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,587 | ₩53,881 | ₩53,240 | ₩53,454 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,441 | ₩54,482 | ₩53,441 | ₩53,908 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,494 | ₩53,988 | ₩53,027 | ₩53,641 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,226 | ₩53,748 | ₩51,492 | ₩53,134 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,159 | ₩52,880 | ₩51,652 | ₩51,852 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,413 | ₩52,600 | ₩51,932 | ₩52,359 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,520 | ₩53,534 | ₩51,919 | ₩52,586 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,226 | ₩52,586 | ₩51,425 | ₩52,373 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,560 | ₩52,693 | ₩52,253 | ₩52,466 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,013 | ₩53,013 | ₩52,012 | ₩52,573 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩52,813 | ₩53,307 | ₩52,066 | ₩52,880 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,573 | ₩53,320 | ₩51,759 | ₩52,920 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,133 | ₩52,787 | ₩51,812 | ₩52,560 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,295 | ₩54,668 | ₩52,573 | ₩52,693 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩53,948 | ₩54,295 | ₩53,467 | ₩54,161 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩53,921 | ₩54,388 | ₩53,614 | ₩53,828 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,335 | ₩54,722 | ₩53,841 | ₩54,215 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩53,988 | ₩54,682 | ₩52,386 | ₩54,228 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,214 | ₩54,028 | ₩53,174 | ₩53,881 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,600 | ₩53,721 | ₩52,400 | ₩53,134 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩52,867 | ₩52,867 | ₩52,199 | ₩52,533 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,721 | ₩53,721 | ₩52,787 | ₩53,040 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,281 | ₩54,722 | ₩53,401 | ₩53,641 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,615 | ₩54,789 | ₩53,908 | ₩54,108 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩53,788 | ₩54,829 | ₩53,614 | ₩54,362 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,521 | ₩54,321 | ₩52,586 | ₩53,774 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,480 | ₩53,387 | ₩51,932 | ₩53,000 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,160 | ₩53,561 | ₩52,373 | ₩52,613 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩52,840 | ₩53,681 | ₩52,613 | ₩53,000 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩52,853 | ₩54,201 | ₩52,346 | ₩53,334 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,346 | ₩52,827 | ₩51,812 | ₩52,480 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,145 | ₩52,840 | ₩49,583 | ₩52,079 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,291 | ₩51,025 | ₩49,850 | ₩51,011 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩51,879 | ₩51,879 | ₩50,117 | ₩51,038 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,344 | ₩51,212 | ₩50,211 | ₩50,758 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩50,918 | ₩51,212 | ₩50,237 | ₩50,638 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,625 | ₩51,866 | ₩50,491 | ₩50,958 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,718 | ₩52,440 | ₩50,598 | ₩52,159 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩49,864 | ₩50,931 | ₩49,784 | ₩50,598 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩49,984 | ₩50,438 | ₩49,837 | ₩49,837 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,530 | ₩50,304 | ₩49,503 | ₩50,010 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,463 | ₩49,890 | ₩49,049 | ₩49,650 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩48,996 | ₩49,490 | ₩48,542 | ₩49,490 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩49,784 | ₩49,784 | ₩48,235 | ₩49,023 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩50,838 | ₩51,065 | ₩49,957 | ₩50,010 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,131 | ₩50,718 | ₩49,583 | ₩50,544 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,652 | ₩51,732 | ₩49,877 | ₩50,264 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,504 | ₩51,665 | ₩49,877 | ₩51,559 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,158 | ₩51,158 | ₩50,157 | ₩50,398 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩51,786 | ₩51,826 | ₩50,691 | ₩51,185 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,464 | ₩52,947 | ₩50,424 | ₩52,146 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,357 | ₩50,758 | ₩49,757 | ₩50,117 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩49,957 | ₩50,771 | ₩49,530 | ₩50,438 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,369 | ₩49,930 | ₩48,369 | ₩49,824 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,662 | ₩49,143 | ₩48,235 | ₩48,436 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,502 | ₩49,183 | ₩47,595 | ₩48,569 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,489 | ₩49,090 | ₩47,875 | ₩48,182 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩48,863 | ₩49,156 | ₩47,835 | ₩48,195 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,250 | ₩49,530 | ₩48,329 | ₩48,569 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩48,996 | ₩49,557 | ₩48,182 | ₩49,343 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,290 | ₩49,290 | ₩48,436 | ₩48,863 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩48,876 | ₩49,316 | ₩48,155 | ₩48,929 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,129 | ₩49,650 | ₩47,888 | ₩48,582 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩47,835 | ₩48,689 | ₩47,555 | ₩47,808 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,181 | ₩48,783 | ₩47,181 | ₩47,982 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,327 | ₩47,408 | ₩46,086 | ₩47,328 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩46,941 | ₩46,941 | ₩45,619 | ₩45,766 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,300 | ₩47,181 | ₩45,593 | ₩46,901 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,273 | ₩46,887 | ₩45,780 | ₩46,674 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,367 | ₩46,981 | ₩46,260 | ₩46,634 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,287 | ₩46,740 | ₩45,833 | ₩46,460 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,714 | ₩46,981 | ₩46,273 | ₩46,540 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,447 | ₩46,847 | ₩46,127 | ₩46,634 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,353 | ₩47,635 | ₩45,966 | ₩46,273 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,553 | ₩46,393 | ₩45,179 | ₩46,393 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,392 | ₩46,514 | ₩45,392 | ₩46,073 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,126 | ₩45,713 | ₩45,126 | ₩45,326 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩44,845 | ₩45,846 | ₩44,779 | ₩45,673 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,072 | ₩45,406 | ₩44,578 | ₩44,765 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,406 | ₩45,873 | ₩45,179 | ₩45,419 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,392 | ₩46,020 | ₩45,139 | ₩45,139 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,686 | ₩46,180 | ₩44,685 | ₩46,020 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,740 | ₩46,927 | ₩46,020 | ₩46,046 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,340 | ₩46,914 | ₩46,287 | ₩46,687 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,740 | ₩47,394 | ₩46,393 | ₩46,607 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,168 | ₩47,488 | ₩46,607 | ₩46,754 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,579 | ₩46,834 | ₩45,579 | ₩46,487 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,127 | ₩46,447 | ₩45,419 | ₩45,646 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,753 | ₩46,634 | ₩45,326 | ₩46,247 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,753 | ₩46,247 | ₩45,593 | ₩45,713 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩46,781 | ₩46,847 | ₩45,846 | ₩45,980 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,140 | ₩47,354 | ₩46,113 | ₩46,981 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,247 | ₩46,554 | ₩45,379 | ₩45,873 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩45,846 | ₩46,567 | ₩45,846 | ₩46,086 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩45,980 | ₩46,233 | ₩45,659 | ₩45,886 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,594 | ₩46,594 | ₩45,339 | ₩45,739 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩45,940 | ₩46,046 | ₩45,206 | ₩45,326 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,593 | ₩46,647 | ₩45,579 | ₩46,073 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,620 | ₩47,274 | ₩45,379 | ₩46,500 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩45,780 | ₩46,113 | ₩45,486 | ₩45,793 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,460 | ₩46,514 | ₩45,966 | ₩46,113 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,647 | ₩46,994 | ₩46,260 | ₩46,660 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,447 | ₩47,021 | ₩46,447 | ₩46,674 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,141 | ₩47,141 | ₩46,420 | ₩46,861 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,579 | ₩47,261 | ₩45,526 | ₩47,021 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,033 | ₩46,474 | ₩45,593 | ₩46,033 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,245 | ₩44,899 | ₩44,044 | ₩44,805 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩43,991 | ₩44,605 | ₩43,964 | ₩44,378 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,204 | ₩44,378 | ₩42,309 | ₩44,151 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,497 | ₩44,338 | ₩43,497 | ₩43,938 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,310 | ₩44,245 | ₩42,803 | ₩43,310 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,696 | ₩43,124 | ₩42,296 | ₩43,043 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,683 | ₩43,017 | ₩41,936 | ₩42,456 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,670 | ₩43,124 | ₩42,523 | ₩42,857 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,244 | ₩43,244 | ₩42,550 | ₩42,803 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,096 | ₩43,511 | ₩41,856 | ₩42,857 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,443 | ₩43,284 | ₩42,376 | ₩42,710 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,096 | ₩43,003 | ₩41,375 | ₩41,816 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,015 | ₩42,256 | ₩40,961 | ₩42,042 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,336 | ₩42,803 | ₩41,121 | ₩41,362 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,336 | ₩42,870 | ₩41,709 | ₩42,710 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,336 | ₩42,616 | ₩41,375 | ₩42,149 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,615 | ₩42,216 | ₩41,041 | ₩41,602 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,721 | ₩42,042 | ₩40,321 | ₩41,562 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,415 | ₩42,029 | ₩41,081 | ₩41,509 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,709 | ₩42,830 | ₩41,121 | ₩41,709 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,642 | ₩42,376 | ₩40,454 | ₩41,775 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,149 | ₩42,710 | ₩41,575 | ₩42,176 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,337 | ₩44,338 | ₩42,790 | ₩43,244 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,391 | ₩45,192 | ₩43,511 | ₩44,178 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,643 | ₩44,178 | ₩42,643 | ₩44,071 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩42,870 | ₩44,552 | ₩42,736 | ₩44,151 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,365 | ₩44,512 | ₩43,043 | ₩43,057 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,179 | ₩45,739 | ₩44,458 | ₩45,219 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,044 | ₩45,005 | ₩43,617 | ₩44,952 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,445 | ₩44,445 | ₩43,657 | ₩43,911 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩45,980 | ₩46,634 | ₩43,898 | ₩44,245 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,060 | ₩46,500 | ₩45,072 | ₩46,367 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,340 | ₩46,647 | ₩46,073 | ₩46,300 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,354 | ₩47,888 | ₩46,420 | ₩46,714 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,007 | ₩47,902 | ₩46,487 | ₩47,301 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,407 | ₩47,074 | ₩46,033 | ₩46,794 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,727 | ₩46,914 | ₩45,526 | ₩46,500 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,634 | ₩47,061 | ₩45,753 | ₩46,220 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,754 | ₩47,515 | ₩46,287 | ₩46,287 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,314 | ₩47,595 | ₩46,727 | ₩46,981 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,528 | ₩47,782 | ₩47,047 | ₩47,515 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,288 | ₩47,742 | ₩46,580 | ₩46,901 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,381 | ₩48,115 | ₩47,141 | ₩47,555 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,260 | ₩47,021 | ₩45,820 | ₩46,941 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,139 | ₩46,580 | ₩44,992 | ₩46,180 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩44,952 | ₩45,446 | ₩44,605 | ₩45,259 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩43,884 | ₩45,126 | ₩43,684 | ₩44,992 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,338 | ₩44,458 | ₩43,644 | ₩43,898 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩43,938 | ₩44,819 | ₩43,938 | ₩44,298 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩44,992 | ₩44,992 | ₩43,791 | ₩44,138 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,714 | ₩46,714 | ₩44,738 | ₩44,939 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,499 | ₩47,101 | ₩45,419 | ₩46,073 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,284 | ₩46,033 | ₩43,284 | ₩45,619 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,350 | ₩43,711 | ₩42,736 | ₩43,097 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,591 | ₩44,485 | ₩43,324 | ₩43,804 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,710 | ₩44,258 | ₩42,710 | ₩43,911 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩41,829 | ₩42,536 | ₩41,735 | ₩42,309 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,256 | ₩42,256 | ₩41,549 | ₩41,722 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,229 | ₩42,723 | ₩41,642 | ₩42,269 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩42,977 | ₩43,097 | ₩42,069 | ₩42,389 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,415 | ₩42,776 | ₩41,415 | ₩42,683 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,136 | ₩42,136 | ₩41,388 | ₩41,775 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩41,962 | ₩42,363 | ₩41,495 | ₩42,136 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,482 | ₩42,790 | ₩41,482 | ₩42,229 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,762 | ₩42,016 | ₩41,188 | ₩41,669 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,416 | ₩42,416 | ₩41,335 | ₩41,442 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,403 | ₩42,550 | ₩41,856 | ₩42,363 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,483 | ₩42,550 | ₩42,056 | ₩42,149 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,736 | ₩42,910 | ₩42,336 | ₩42,536 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,003 | ₩43,003 | ₩42,443 | ₩42,710 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩42,963 | ₩43,270 | ₩42,683 | ₩42,870 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,110 | ₩44,151 | ₩42,790 | ₩43,257 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,752 | ₩44,992 | ₩42,857 | ₩43,270 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩44,792 | ₩45,192 | ₩44,605 | ₩44,605 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,191 | ₩44,779 | ₩43,991 | ₩44,191 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,285 | ₩44,925 | ₩44,044 | ₩44,044 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,044 | ₩44,725 | ₩44,004 | ₩44,138 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,778 | ₩44,151 | ₩43,284 | ₩43,911 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,324 | ₩44,378 | ₩43,284 | ₩43,671 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,455 | ₩43,591 | ₩41,455 | ₩43,324 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,695 | ₩42,056 | ₩41,268 | ₩41,589 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,295 | ₩42,016 | ₩41,295 | ₩41,482 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,602 | ₩41,629 | ₩40,921 | ₩41,308 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,775 | ₩41,909 | ₩41,121 | ₩41,509 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩40,855 | ₩42,002 | ₩40,294 | ₩41,629 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,574 | ₩40,975 | ₩40,187 | ₩40,948 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,573 | ₩40,628 | ₩39,573 | ₩40,467 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩39,974 | ₩40,134 | ₩39,533 | ₩39,827 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,748 | ₩40,801 | ₩39,800 | ₩40,000 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩39,867 | ₩41,015 | ₩39,707 | ₩40,748 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,627 | ₩39,667 | ₩38,412 | ₩39,453 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,279 | ₩39,814 | ₩38,279 | ₩39,573 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,732 | ₩39,160 | ₩38,038 | ₩38,572 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,519 | ₩39,146 | ₩38,279 | ₩38,799 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩38,906 | ₩40,174 | ₩38,465 | ₩38,586 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,386 | ₩39,787 | ₩38,853 | ₩39,079 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,720 | ₩39,800 | ₩38,853 | ₩39,547 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,587 | ₩40,120 | ₩39,320 | ₩39,733 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,707 | ₩40,214 | ₩39,587 | ₩39,707 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,560 | ₩40,080 | ₩39,106 | ₩39,960 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,426 | ₩39,960 | ₩39,066 | ₩39,507 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,465 | ₩39,453 | ₩38,172 | ₩39,360 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩38,906 | ₩40,147 | ₩38,305 | ₩38,465 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,026 | ₩40,321 | ₩38,879 | ₩40,307 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,373 | ₩39,693 | ₩39,026 | ₩39,106 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩38,999 | ₩39,533 | ₩38,772 | ₩39,507 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,413 | ₩39,600 | ₩38,973 | ₩39,146 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩38,866 | ₩39,920 | ₩38,866 | ₩39,814 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,493 | ₩40,361 | ₩38,639 | ₩39,026 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,693 | ₩40,601 | ₩39,266 | ₩39,667 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,242 | ₩41,242 | ₩39,934 | ₩39,960 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,321 | ₩41,509 | ₩40,187 | ₩41,348 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,481 | ₩40,481 | ₩39,533 | ₩39,920 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,760 | ₩40,841 | ₩39,106 | ₩40,427 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,440 | ₩39,613 | ₩38,893 | ₩39,386 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,732 | ₩39,333 | ₩38,385 | ₩39,280 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,012 | ₩38,586 | ₩37,878 | ₩38,265 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,533 | ₩39,533 | ₩37,518 | ₩37,758 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,161 | ₩40,161 | ₩39,373 | ₩39,693 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,626 | ₩40,347 | ₩38,612 | ₩40,067 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩38,986 | ₩39,240 | ₩38,345 | ₩38,946 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,200 | ₩40,067 | ₩38,252 | ₩38,372 | -2.11% | 7.1만 |
|---|