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 | ₩51,654 | ₩51,654 | ₩50,648 | ₩50,742 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,560 | ₩52,432 | ₩51,252 | ₩51,614 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,936 | ₩52,191 | ₩51,305 | ₩51,601 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,835 | ₩53,103 | ₩52,164 | ₩52,298 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,835 | ₩52,915 | ₩52,204 | ₩52,633 | -0.38% | 8만 |
| 2026.10.02 | ₩52,674 | ₩53,492 | ₩52,419 | ₩52,915 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,627 | ₩52,446 | ₩51,051 | ₩52,137 | +0.99% | 10만 |
| 2026.09.30 | ₩52,043 | ₩52,540 | ₩51,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,896 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,472 | ₩52,513 | ₩51,413 | ₩52,043 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,258 | ₩52,982 | ₩52,016 | ₩52,593 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,465 | ₩53,881 | ₩50,447 | ₩52,258 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩53,049 | ₩53,492 | ₩52,848 | ₩53,291 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,559 | ₩53,787 | ₩52,768 | ₩52,861 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,283 | ₩54,364 | ₩53,465 | ₩53,827 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩54,163 | ₩54,873 | ₩53,894 | ₩54,028 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩54,109 | ₩54,391 | ₩53,224 | ₩53,720 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,216 | ₩54,780 | ₩53,519 | ₩54,109 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,484 | ₩54,833 | ₩52,902 | ₩54,216 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,444 | ₩55,155 | ₩54,122 | ₩54,873 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,377 | ₩55,008 | ₩53,063 | ₩54,592 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,578 | ₩54,793 | ₩53,586 | ₩54,404 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,385 | ₩54,243 | ₩52,996 | ₩54,189 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,492 | ₩53,881 | ₩52,982 | ₩53,519 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,854 | ₩54,149 | ₩53,505 | ₩53,720 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,706 | ₩54,753 | ₩53,706 | ₩54,176 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,760 | ₩54,256 | ₩53,291 | ₩53,908 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,486 | ₩54,015 | ₩51,748 | ₩53,398 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,419 | ₩53,143 | ₩51,909 | ₩52,110 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,674 | ₩52,861 | ₩52,191 | ₩52,620 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,781 | ₩53,800 | ₩52,177 | ₩52,848 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,486 | ₩52,848 | ₩51,681 | ₩52,633 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,821 | ₩52,955 | ₩52,513 | ₩52,727 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,277 | ₩53,277 | ₩52,271 | ₩52,835 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩53,076 | ₩53,572 | ₩52,325 | ₩53,143 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,835 | ₩53,586 | ₩52,016 | ₩53,183 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,392 | ₩53,049 | ₩52,070 | ₩52,821 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,565 | ₩54,940 | ₩52,835 | ₩52,955 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,216 | ₩54,565 | ₩53,733 | ₩54,431 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,189 | ₩54,659 | ₩53,881 | ₩54,095 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,605 | ₩54,994 | ₩54,109 | ₩54,484 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,256 | ₩54,954 | ₩52,647 | ₩54,498 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,478 | ₩54,297 | ₩53,438 | ₩54,149 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,861 | ₩53,988 | ₩52,660 | ₩53,398 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩53,130 | ₩53,130 | ₩52,459 | ₩52,794 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,988 | ₩53,988 | ₩53,049 | ₩53,304 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,551 | ₩54,994 | ₩53,666 | ₩53,908 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,887 | ₩55,061 | ₩54,176 | ₩54,377 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩54,055 | ₩55,101 | ₩53,881 | ₩54,632 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,787 | ₩54,592 | ₩52,848 | ₩54,042 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,741 | ₩53,653 | ₩52,191 | ₩53,264 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,425 | ₩53,827 | ₩52,633 | ₩52,875 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩53,103 | ₩53,948 | ₩52,875 | ₩53,264 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩53,116 | ₩54,471 | ₩52,607 | ₩53,599 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,607 | ₩53,089 | ₩52,070 | ₩52,741 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,399 | ₩53,103 | ₩49,830 | ₩52,338 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,541 | ₩51,279 | ₩50,098 | ₩51,265 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩52,137 | ₩52,137 | ₩50,367 | ₩51,292 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,595 | ₩51,466 | ₩50,460 | ₩51,010 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩51,171 | ₩51,466 | ₩50,487 | ₩50,890 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,882 | ₩52,124 | ₩50,742 | ₩51,212 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,970 | ₩52,700 | ₩50,849 | ₩52,419 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩50,112 | ₩51,185 | ₩50,031 | ₩50,849 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,232 | ₩50,688 | ₩50,085 | ₩50,085 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,776 | ₩50,554 | ₩49,750 | ₩50,259 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,709 | ₩50,139 | ₩49,294 | ₩49,897 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,240 | ₩49,736 | ₩48,784 | ₩49,736 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩50,031 | ₩50,031 | ₩48,475 | ₩49,267 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩51,091 | ₩51,319 | ₩50,206 | ₩50,259 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,380 | ₩50,970 | ₩49,830 | ₩50,796 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,909 | ₩51,990 | ₩50,125 | ₩50,514 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,756 | ₩51,922 | ₩50,125 | ₩51,815 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,413 | ₩51,413 | ₩50,407 | ₩50,648 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩52,043 | ₩52,083 | ₩50,943 | ₩51,440 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,715 | ₩53,210 | ₩50,675 | ₩52,405 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,608 | ₩51,010 | ₩50,004 | ₩50,367 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,206 | ₩51,024 | ₩49,776 | ₩50,688 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,609 | ₩50,179 | ₩48,609 | ₩50,071 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,905 | ₩49,387 | ₩48,475 | ₩48,677 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,744 | ₩49,428 | ₩47,831 | ₩48,811 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,730 | ₩49,334 | ₩48,113 | ₩48,422 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩49,106 | ₩49,401 | ₩48,073 | ₩48,435 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,495 | ₩49,776 | ₩48,569 | ₩48,811 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,240 | ₩49,803 | ₩48,422 | ₩49,589 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,535 | ₩49,535 | ₩48,677 | ₩49,106 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩49,119 | ₩49,562 | ₩48,395 | ₩49,173 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,368 | ₩49,897 | ₩48,127 | ₩48,824 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩48,073 | ₩48,931 | ₩47,791 | ₩48,046 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,416 | ₩49,025 | ₩47,416 | ₩48,220 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,557 | ₩47,644 | ₩46,316 | ₩47,563 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,174 | ₩47,174 | ₩45,846 | ₩45,994 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,530 | ₩47,416 | ₩45,819 | ₩47,134 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,504 | ₩47,121 | ₩46,007 | ₩46,906 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,597 | ₩47,214 | ₩46,490 | ₩46,866 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,517 | ₩46,973 | ₩46,061 | ₩46,691 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,946 | ₩47,214 | ₩46,504 | ₩46,772 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,678 | ₩47,080 | ₩46,356 | ₩46,866 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,584 | ₩47,872 | ₩46,195 | ₩46,504 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,779 | ₩46,624 | ₩45,404 | ₩46,624 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,618 | ₩46,745 | ₩45,618 | ₩46,302 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,350 | ₩45,940 | ₩45,350 | ₩45,551 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩45,068 | ₩46,074 | ₩45,001 | ₩45,900 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,296 | ₩45,632 | ₩44,800 | ₩44,988 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,632 | ₩46,101 | ₩45,404 | ₩45,645 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,618 | ₩46,249 | ₩45,363 | ₩45,363 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,913 | ₩46,410 | ₩44,907 | ₩46,249 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,973 | ₩47,161 | ₩46,249 | ₩46,276 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,571 | ₩47,147 | ₩46,517 | ₩46,919 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,973 | ₩47,630 | ₩46,624 | ₩46,839 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,402 | ₩47,724 | ₩46,839 | ₩46,986 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,806 | ₩47,067 | ₩45,806 | ₩46,718 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,356 | ₩46,678 | ₩45,645 | ₩45,873 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,980 | ₩46,866 | ₩45,551 | ₩46,477 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,980 | ₩46,477 | ₩45,819 | ₩45,940 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩47,013 | ₩47,080 | ₩46,074 | ₩46,208 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,369 | ₩47,590 | ₩46,343 | ₩47,214 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,477 | ₩46,785 | ₩45,605 | ₩46,101 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩46,074 | ₩46,799 | ₩46,074 | ₩46,316 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,208 | ₩46,463 | ₩45,887 | ₩46,115 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,825 | ₩46,825 | ₩45,565 | ₩45,967 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,168 | ₩46,276 | ₩45,431 | ₩45,551 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,819 | ₩46,879 | ₩45,806 | ₩46,302 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,852 | ₩47,510 | ₩45,605 | ₩46,732 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩46,007 | ₩46,343 | ₩45,712 | ₩46,021 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,691 | ₩46,745 | ₩46,195 | ₩46,343 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,879 | ₩47,228 | ₩46,490 | ₩46,893 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,678 | ₩47,255 | ₩46,678 | ₩46,906 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,375 | ₩47,375 | ₩46,651 | ₩47,094 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,806 | ₩47,496 | ₩45,752 | ₩47,255 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,262 | ₩46,705 | ₩45,819 | ₩46,262 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,465 | ₩45,122 | ₩44,264 | ₩45,028 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,210 | ₩44,827 | ₩44,183 | ₩44,599 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,419 | ₩44,599 | ₩42,520 | ₩44,371 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,714 | ₩44,559 | ₩43,714 | ₩44,156 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,526 | ₩44,465 | ₩43,016 | ₩43,526 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,909 | ₩43,338 | ₩42,506 | ₩43,258 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,895 | ₩43,231 | ₩42,144 | ₩42,667 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,882 | ₩43,338 | ₩42,734 | ₩43,070 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,459 | ₩43,459 | ₩42,761 | ₩43,016 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,305 | ₩43,727 | ₩42,064 | ₩43,070 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,654 | ₩43,499 | ₩42,587 | ₩42,922 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,305 | ₩43,217 | ₩41,581 | ₩42,024 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,219 | ₩42,466 | ₩41,165 | ₩42,252 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,547 | ₩43,016 | ₩41,326 | ₩41,568 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,547 | ₩43,083 | ₩41,916 | ₩42,922 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,547 | ₩42,828 | ₩41,581 | ₩42,359 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,822 | ₩42,426 | ₩41,246 | ₩41,809 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,924 | ₩42,252 | ₩40,521 | ₩41,769 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,621 | ₩42,238 | ₩41,286 | ₩41,715 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,916 | ₩43,043 | ₩41,326 | ₩41,916 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,849 | ₩42,587 | ₩40,655 | ₩41,983 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,359 | ₩42,922 | ₩41,782 | ₩42,386 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,553 | ₩44,559 | ₩43,003 | ₩43,459 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,612 | ₩45,417 | ₩43,727 | ₩44,398 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,855 | ₩44,398 | ₩42,855 | ₩44,290 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩43,083 | ₩44,773 | ₩42,949 | ₩44,371 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,585 | ₩44,733 | ₩43,258 | ₩43,271 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,404 | ₩45,967 | ₩44,679 | ₩45,444 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,264 | ₩45,229 | ₩43,834 | ₩45,176 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,666 | ₩44,666 | ₩43,875 | ₩44,129 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,208 | ₩46,866 | ₩44,116 | ₩44,465 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,289 | ₩46,732 | ₩45,296 | ₩46,597 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,571 | ₩46,879 | ₩46,302 | ₩46,530 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,590 | ₩48,127 | ₩46,651 | ₩46,946 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,241 | ₩48,140 | ₩46,718 | ₩47,536 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,638 | ₩47,308 | ₩46,262 | ₩47,027 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,960 | ₩47,147 | ₩45,752 | ₩46,732 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,866 | ₩47,295 | ₩45,980 | ₩46,450 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,986 | ₩47,751 | ₩46,517 | ₩46,517 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,550 | ₩47,831 | ₩46,960 | ₩47,214 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,764 | ₩48,019 | ₩47,282 | ₩47,751 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,523 | ₩47,979 | ₩46,812 | ₩47,134 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,617 | ₩48,355 | ₩47,375 | ₩47,791 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,490 | ₩47,255 | ₩46,048 | ₩47,174 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,363 | ₩46,812 | ₩45,216 | ₩46,410 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,176 | ₩45,672 | ₩44,827 | ₩45,484 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩44,103 | ₩45,350 | ₩43,901 | ₩45,216 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,559 | ₩44,679 | ₩43,861 | ₩44,116 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,156 | ₩45,042 | ₩44,156 | ₩44,518 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,216 | ₩45,216 | ₩44,009 | ₩44,357 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,946 | ₩46,946 | ₩44,961 | ₩45,162 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,726 | ₩47,335 | ₩45,645 | ₩46,302 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,499 | ₩46,262 | ₩43,499 | ₩45,846 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,566 | ₩43,928 | ₩42,949 | ₩43,311 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,808 | ₩44,706 | ₩43,539 | ₩44,022 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,922 | ₩44,478 | ₩42,922 | ₩44,129 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩42,037 | ₩42,748 | ₩41,943 | ₩42,520 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,466 | ₩42,466 | ₩41,755 | ₩41,930 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,439 | ₩42,936 | ₩41,849 | ₩42,480 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,191 | ₩43,311 | ₩42,278 | ₩42,600 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,621 | ₩42,989 | ₩41,621 | ₩42,895 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,345 | ₩42,345 | ₩41,594 | ₩41,983 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,171 | ₩42,573 | ₩41,702 | ₩42,345 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,688 | ₩43,003 | ₩41,688 | ₩42,439 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,970 | ₩42,225 | ₩41,393 | ₩41,876 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,627 | ₩42,627 | ₩41,541 | ₩41,648 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,614 | ₩42,761 | ₩42,064 | ₩42,573 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,694 | ₩42,761 | ₩42,265 | ₩42,359 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,949 | ₩43,123 | ₩42,547 | ₩42,748 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,217 | ₩43,217 | ₩42,654 | ₩42,922 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,177 | ₩43,486 | ₩42,895 | ₩43,083 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,325 | ₩44,371 | ₩43,003 | ₩43,472 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,974 | ₩45,216 | ₩43,070 | ₩43,486 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩45,015 | ₩45,417 | ₩44,827 | ₩44,827 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,411 | ₩45,001 | ₩44,210 | ₩44,411 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,505 | ₩45,149 | ₩44,264 | ₩44,264 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,264 | ₩44,948 | ₩44,223 | ₩44,357 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,995 | ₩44,371 | ₩43,499 | ₩44,129 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,539 | ₩44,599 | ₩43,499 | ₩43,888 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,661 | ₩43,808 | ₩41,661 | ₩43,539 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,903 | ₩42,265 | ₩41,474 | ₩41,796 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,500 | ₩42,225 | ₩41,500 | ₩41,688 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,809 | ₩41,836 | ₩41,125 | ₩41,514 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,983 | ₩42,117 | ₩41,326 | ₩41,715 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩41,058 | ₩42,211 | ₩40,494 | ₩41,836 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,776 | ₩41,179 | ₩40,387 | ₩41,152 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,770 | ₩40,830 | ₩39,770 | ₩40,669 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,173 | ₩40,333 | ₩39,730 | ₩40,025 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,951 | ₩41,004 | ₩39,998 | ₩40,199 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩40,065 | ₩41,219 | ₩39,904 | ₩40,951 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,824 | ₩39,864 | ₩38,603 | ₩39,649 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,469 | ₩40,012 | ₩38,469 | ₩39,770 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,925 | ₩39,354 | ₩38,228 | ₩38,764 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,710 | ₩39,341 | ₩38,469 | ₩38,992 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩39,099 | ₩40,374 | ₩38,657 | ₩38,778 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,582 | ₩39,985 | ₩39,046 | ₩39,274 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,918 | ₩39,998 | ₩39,046 | ₩39,743 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,784 | ₩40,320 | ₩39,515 | ₩39,931 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,904 | ₩40,414 | ₩39,784 | ₩39,904 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,757 | ₩40,280 | ₩39,301 | ₩40,159 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,623 | ₩40,159 | ₩39,260 | ₩39,703 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,657 | ₩39,649 | ₩38,362 | ₩39,556 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩39,099 | ₩40,347 | ₩38,496 | ₩38,657 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,220 | ₩40,521 | ₩39,073 | ₩40,508 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,569 | ₩39,891 | ₩39,220 | ₩39,301 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,193 | ₩39,730 | ₩38,965 | ₩39,703 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,609 | ₩39,797 | ₩39,167 | ₩39,341 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩39,059 | ₩40,119 | ₩39,059 | ₩40,012 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,690 | ₩40,562 | ₩38,831 | ₩39,220 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,891 | ₩40,803 | ₩39,462 | ₩39,864 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,447 | ₩41,447 | ₩40,132 | ₩40,159 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,521 | ₩41,715 | ₩40,387 | ₩41,554 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,682 | ₩40,682 | ₩39,730 | ₩40,119 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,958 | ₩41,044 | ₩39,301 | ₩40,629 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,636 | ₩39,810 | ₩39,086 | ₩39,582 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,925 | ₩39,529 | ₩38,576 | ₩39,475 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,201 | ₩38,778 | ₩38,067 | ₩38,456 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,730 | ₩39,730 | ₩37,705 | ₩37,946 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,360 | ₩40,360 | ₩39,569 | ₩39,891 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,818 | ₩40,548 | ₩38,804 | ₩40,266 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,180 | ₩39,435 | ₩38,536 | ₩39,140 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,395 | ₩40,266 | ₩38,442 | ₩38,563 | -2.11% | 7.1만 |
|---|