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 | ₩51,663 | ₩51,663 | ₩50,657 | ₩50,751 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,569 | ₩52,441 | ₩51,261 | ₩51,623 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,945 | ₩52,200 | ₩51,314 | ₩51,609 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,844 | ₩53,112 | ₩52,173 | ₩52,307 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,844 | ₩52,924 | ₩52,213 | ₩52,642 | -0.38% | 8만 |
| 2026.10.02 | ₩52,683 | ₩53,501 | ₩52,428 | ₩52,924 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,636 | ₩52,455 | ₩51,059 | ₩52,146 | +0.99% | 10만 |
| 2026.09.30 | ₩52,052 | ₩52,549 | ₩51,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,905 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,481 | ₩52,522 | ₩51,422 | ₩52,052 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,267 | ₩52,991 | ₩52,025 | ₩52,602 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,474 | ₩53,890 | ₩50,456 | ₩52,267 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩53,058 | ₩53,501 | ₩52,857 | ₩53,300 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,568 | ₩53,796 | ₩52,777 | ₩52,870 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,293 | ₩54,373 | ₩53,474 | ₩53,836 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩54,172 | ₩54,883 | ₩53,903 | ₩54,038 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩54,118 | ₩54,400 | ₩53,233 | ₩53,729 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,225 | ₩54,789 | ₩53,528 | ₩54,118 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,494 | ₩54,843 | ₩52,911 | ₩54,225 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,454 | ₩55,165 | ₩54,132 | ₩54,883 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,386 | ₩55,017 | ₩53,072 | ₩54,601 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,588 | ₩54,802 | ₩53,595 | ₩54,413 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,394 | ₩54,252 | ₩53,005 | ₩54,199 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,501 | ₩53,890 | ₩52,991 | ₩53,528 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,863 | ₩54,158 | ₩53,514 | ₩53,729 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,716 | ₩54,762 | ₩53,716 | ₩54,185 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,769 | ₩54,266 | ₩53,300 | ₩53,917 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,495 | ₩54,024 | ₩51,757 | ₩53,407 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,428 | ₩53,152 | ₩51,918 | ₩52,119 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,683 | ₩52,870 | ₩52,200 | ₩52,629 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,790 | ₩53,810 | ₩52,186 | ₩52,857 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,495 | ₩52,857 | ₩51,690 | ₩52,642 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,830 | ₩52,964 | ₩52,522 | ₩52,736 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,286 | ₩53,286 | ₩52,280 | ₩52,844 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩53,085 | ₩53,582 | ₩52,334 | ₩53,152 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,844 | ₩53,595 | ₩52,025 | ₩53,192 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,401 | ₩53,058 | ₩52,079 | ₩52,830 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,574 | ₩54,950 | ₩52,844 | ₩52,964 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,225 | ₩54,574 | ₩53,742 | ₩54,440 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,199 | ₩54,668 | ₩53,890 | ₩54,105 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,614 | ₩55,004 | ₩54,118 | ₩54,494 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,266 | ₩54,963 | ₩52,656 | ₩54,507 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,488 | ₩54,306 | ₩53,447 | ₩54,158 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,870 | ₩53,997 | ₩52,669 | ₩53,407 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩53,139 | ₩53,139 | ₩52,468 | ₩52,803 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,997 | ₩53,997 | ₩53,058 | ₩53,313 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,561 | ₩55,004 | ₩53,675 | ₩53,917 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,896 | ₩55,071 | ₩54,185 | ₩54,386 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩54,064 | ₩55,111 | ₩53,890 | ₩54,641 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,796 | ₩54,601 | ₩52,857 | ₩54,051 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,750 | ₩53,662 | ₩52,200 | ₩53,273 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,434 | ₩53,836 | ₩52,642 | ₩52,884 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩53,112 | ₩53,957 | ₩52,884 | ₩53,273 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩53,125 | ₩54,480 | ₩52,616 | ₩53,608 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,616 | ₩53,099 | ₩52,079 | ₩52,750 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,408 | ₩53,112 | ₩49,839 | ₩52,347 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,550 | ₩51,287 | ₩50,107 | ₩51,274 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩52,146 | ₩52,146 | ₩50,375 | ₩51,301 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,603 | ₩51,475 | ₩50,469 | ₩51,019 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩51,180 | ₩51,475 | ₩50,496 | ₩50,898 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,891 | ₩52,133 | ₩50,751 | ₩51,220 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,979 | ₩52,710 | ₩50,858 | ₩52,428 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩50,120 | ₩51,194 | ₩50,040 | ₩50,858 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,241 | ₩50,697 | ₩50,093 | ₩50,093 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,785 | ₩50,563 | ₩49,758 | ₩50,268 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,718 | ₩50,147 | ₩49,302 | ₩49,906 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,248 | ₩49,745 | ₩48,792 | ₩49,745 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩50,040 | ₩50,040 | ₩48,484 | ₩49,275 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩51,100 | ₩51,328 | ₩50,214 | ₩50,268 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,389 | ₩50,979 | ₩49,839 | ₩50,804 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,918 | ₩51,998 | ₩50,134 | ₩50,523 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,764 | ₩51,931 | ₩50,134 | ₩51,824 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,422 | ₩51,422 | ₩50,415 | ₩50,657 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩52,052 | ₩52,092 | ₩50,952 | ₩51,448 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,724 | ₩53,219 | ₩50,684 | ₩52,414 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,617 | ₩51,019 | ₩50,013 | ₩50,375 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,214 | ₩51,033 | ₩49,785 | ₩50,697 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,618 | ₩50,187 | ₩48,618 | ₩50,080 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,913 | ₩49,396 | ₩48,484 | ₩48,685 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,752 | ₩49,436 | ₩47,840 | ₩48,819 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,739 | ₩49,342 | ₩48,121 | ₩48,430 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩49,114 | ₩49,409 | ₩48,081 | ₩48,443 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,503 | ₩49,785 | ₩48,578 | ₩48,819 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,248 | ₩49,812 | ₩48,430 | ₩49,597 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,543 | ₩49,543 | ₩48,685 | ₩49,114 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩49,128 | ₩49,570 | ₩48,403 | ₩49,181 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,376 | ₩49,906 | ₩48,135 | ₩48,832 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩48,081 | ₩48,940 | ₩47,799 | ₩48,054 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,424 | ₩49,034 | ₩47,424 | ₩48,229 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,565 | ₩47,652 | ₩46,324 | ₩47,571 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,182 | ₩47,182 | ₩45,854 | ₩46,002 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,538 | ₩47,424 | ₩45,827 | ₩47,142 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,512 | ₩47,129 | ₩46,015 | ₩46,914 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,605 | ₩47,223 | ₩46,498 | ₩46,874 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,525 | ₩46,981 | ₩46,069 | ₩46,699 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,954 | ₩47,223 | ₩46,512 | ₩46,780 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,686 | ₩47,088 | ₩46,364 | ₩46,874 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,592 | ₩47,880 | ₩46,203 | ₩46,512 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,787 | ₩46,632 | ₩45,411 | ₩46,632 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,626 | ₩46,753 | ₩45,626 | ₩46,310 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,358 | ₩45,948 | ₩45,358 | ₩45,559 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩45,076 | ₩46,082 | ₩45,009 | ₩45,908 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,304 | ₩45,640 | ₩44,808 | ₩44,996 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,640 | ₩46,109 | ₩45,411 | ₩45,653 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,626 | ₩46,257 | ₩45,371 | ₩45,371 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,921 | ₩46,418 | ₩44,915 | ₩46,257 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,981 | ₩47,169 | ₩46,257 | ₩46,283 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,579 | ₩47,155 | ₩46,525 | ₩46,927 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,981 | ₩47,638 | ₩46,632 | ₩46,847 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,410 | ₩47,732 | ₩46,847 | ₩46,994 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,814 | ₩47,075 | ₩45,814 | ₩46,726 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,364 | ₩46,686 | ₩45,653 | ₩45,881 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,988 | ₩46,874 | ₩45,559 | ₩46,485 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,988 | ₩46,485 | ₩45,827 | ₩45,948 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩47,021 | ₩47,088 | ₩46,082 | ₩46,216 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,377 | ₩47,598 | ₩46,351 | ₩47,223 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,485 | ₩46,793 | ₩45,613 | ₩46,109 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩46,082 | ₩46,807 | ₩46,082 | ₩46,324 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,216 | ₩46,471 | ₩45,894 | ₩46,122 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,834 | ₩46,834 | ₩45,572 | ₩45,975 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,176 | ₩46,283 | ₩45,438 | ₩45,559 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,827 | ₩46,887 | ₩45,814 | ₩46,310 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,860 | ₩47,518 | ₩45,613 | ₩46,740 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩46,015 | ₩46,351 | ₩45,720 | ₩46,029 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,699 | ₩46,753 | ₩46,203 | ₩46,351 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,887 | ₩47,236 | ₩46,498 | ₩46,901 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,686 | ₩47,263 | ₩46,686 | ₩46,914 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,384 | ₩47,384 | ₩46,659 | ₩47,102 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,814 | ₩47,504 | ₩45,760 | ₩47,263 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,270 | ₩46,713 | ₩45,827 | ₩46,270 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,472 | ₩45,130 | ₩44,271 | ₩45,036 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,217 | ₩44,835 | ₩44,191 | ₩44,607 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,426 | ₩44,607 | ₩42,527 | ₩44,378 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,721 | ₩44,566 | ₩43,721 | ₩44,164 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,533 | ₩44,472 | ₩43,024 | ₩43,533 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,916 | ₩43,345 | ₩42,514 | ₩43,265 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,903 | ₩43,238 | ₩42,152 | ₩42,675 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,889 | ₩43,345 | ₩42,742 | ₩43,077 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,466 | ₩43,466 | ₩42,769 | ₩43,024 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,312 | ₩43,735 | ₩42,071 | ₩43,077 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,661 | ₩43,506 | ₩42,594 | ₩42,930 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,312 | ₩43,225 | ₩41,588 | ₩42,031 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,226 | ₩42,473 | ₩41,172 | ₩42,259 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,554 | ₩43,024 | ₩41,333 | ₩41,575 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,554 | ₩43,091 | ₩41,923 | ₩42,930 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,554 | ₩42,836 | ₩41,588 | ₩42,366 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,830 | ₩42,433 | ₩41,253 | ₩41,816 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,931 | ₩42,259 | ₩40,528 | ₩41,776 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,628 | ₩42,245 | ₩41,293 | ₩41,722 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,923 | ₩43,050 | ₩41,333 | ₩41,923 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,856 | ₩42,594 | ₩40,662 | ₩41,991 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,366 | ₩42,930 | ₩41,789 | ₩42,393 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,560 | ₩44,566 | ₩43,010 | ₩43,466 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,620 | ₩45,425 | ₩43,735 | ₩44,405 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,863 | ₩44,405 | ₩42,863 | ₩44,298 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩43,091 | ₩44,781 | ₩42,956 | ₩44,378 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,593 | ₩44,741 | ₩43,265 | ₩43,278 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,411 | ₩45,975 | ₩44,687 | ₩45,452 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,271 | ₩45,237 | ₩43,842 | ₩45,183 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,674 | ₩44,674 | ₩43,882 | ₩44,137 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,216 | ₩46,874 | ₩44,124 | ₩44,472 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,297 | ₩46,740 | ₩45,304 | ₩46,605 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,579 | ₩46,887 | ₩46,310 | ₩46,538 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,598 | ₩48,135 | ₩46,659 | ₩46,954 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,249 | ₩48,148 | ₩46,726 | ₩47,545 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,646 | ₩47,316 | ₩46,270 | ₩47,035 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,968 | ₩47,155 | ₩45,760 | ₩46,740 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,874 | ₩47,303 | ₩45,988 | ₩46,458 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,994 | ₩47,759 | ₩46,525 | ₩46,525 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,558 | ₩47,840 | ₩46,968 | ₩47,223 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,773 | ₩48,027 | ₩47,290 | ₩47,759 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,531 | ₩47,987 | ₩46,820 | ₩47,142 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,625 | ₩48,363 | ₩47,384 | ₩47,799 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,498 | ₩47,263 | ₩46,055 | ₩47,182 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,371 | ₩46,820 | ₩45,224 | ₩46,418 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,183 | ₩45,680 | ₩44,835 | ₩45,492 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩44,110 | ₩45,358 | ₩43,909 | ₩45,224 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,566 | ₩44,687 | ₩43,869 | ₩44,124 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,164 | ₩45,049 | ₩44,164 | ₩44,526 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,224 | ₩45,224 | ₩44,016 | ₩44,365 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,954 | ₩46,954 | ₩44,969 | ₩45,170 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,733 | ₩47,343 | ₩45,653 | ₩46,310 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,506 | ₩46,270 | ₩43,506 | ₩45,854 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,574 | ₩43,936 | ₩42,956 | ₩43,319 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,815 | ₩44,714 | ₩43,547 | ₩44,030 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,930 | ₩44,486 | ₩42,930 | ₩44,137 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩42,044 | ₩42,755 | ₩41,950 | ₩42,527 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,473 | ₩42,473 | ₩41,762 | ₩41,937 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,447 | ₩42,943 | ₩41,856 | ₩42,487 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,198 | ₩43,319 | ₩42,286 | ₩42,608 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,628 | ₩42,997 | ₩41,628 | ₩42,903 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,353 | ₩42,353 | ₩41,601 | ₩41,991 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,178 | ₩42,581 | ₩41,709 | ₩42,353 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,695 | ₩43,010 | ₩41,695 | ₩42,447 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,977 | ₩42,232 | ₩41,400 | ₩41,883 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,634 | ₩42,634 | ₩41,548 | ₩41,655 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,621 | ₩42,769 | ₩42,071 | ₩42,581 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,702 | ₩42,769 | ₩42,272 | ₩42,366 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,956 | ₩43,131 | ₩42,554 | ₩42,755 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,225 | ₩43,225 | ₩42,661 | ₩42,930 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,184 | ₩43,493 | ₩42,903 | ₩43,091 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,332 | ₩44,378 | ₩43,010 | ₩43,480 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,982 | ₩45,224 | ₩43,077 | ₩43,493 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩45,022 | ₩45,425 | ₩44,835 | ₩44,835 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,419 | ₩45,009 | ₩44,217 | ₩44,419 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,513 | ₩45,157 | ₩44,271 | ₩44,271 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,271 | ₩44,955 | ₩44,231 | ₩44,365 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩44,003 | ₩44,378 | ₩43,506 | ₩44,137 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,547 | ₩44,607 | ₩43,506 | ₩43,896 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,669 | ₩43,815 | ₩41,669 | ₩43,547 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,910 | ₩42,272 | ₩41,481 | ₩41,803 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,508 | ₩42,232 | ₩41,508 | ₩41,695 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,816 | ₩41,843 | ₩41,132 | ₩41,521 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,991 | ₩42,125 | ₩41,333 | ₩41,722 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩41,065 | ₩42,219 | ₩40,501 | ₩41,843 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,783 | ₩41,186 | ₩40,394 | ₩41,159 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,777 | ₩40,837 | ₩39,777 | ₩40,676 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,179 | ₩40,340 | ₩39,737 | ₩40,032 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,958 | ₩41,011 | ₩40,005 | ₩40,206 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩40,072 | ₩41,226 | ₩39,911 | ₩40,958 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,831 | ₩39,871 | ₩38,610 | ₩39,656 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,476 | ₩40,018 | ₩38,476 | ₩39,777 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,932 | ₩39,361 | ₩38,234 | ₩38,771 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,717 | ₩39,348 | ₩38,476 | ₩38,999 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩39,106 | ₩40,381 | ₩38,663 | ₩38,784 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,589 | ₩39,992 | ₩39,053 | ₩39,281 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,925 | ₩40,005 | ₩39,053 | ₩39,750 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,790 | ₩40,327 | ₩39,522 | ₩39,938 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,911 | ₩40,421 | ₩39,790 | ₩39,911 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,764 | ₩40,287 | ₩39,307 | ₩40,166 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,629 | ₩40,166 | ₩39,267 | ₩39,710 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,663 | ₩39,656 | ₩38,368 | ₩39,562 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩39,106 | ₩40,354 | ₩38,502 | ₩38,663 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,227 | ₩40,528 | ₩39,079 | ₩40,515 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,576 | ₩39,898 | ₩39,227 | ₩39,307 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,200 | ₩39,737 | ₩38,972 | ₩39,710 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,616 | ₩39,804 | ₩39,173 | ₩39,348 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩39,066 | ₩40,126 | ₩39,066 | ₩40,018 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,696 | ₩40,568 | ₩38,838 | ₩39,227 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,898 | ₩40,810 | ₩39,468 | ₩39,871 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,454 | ₩41,454 | ₩40,139 | ₩40,166 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,528 | ₩41,722 | ₩40,394 | ₩41,561 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,689 | ₩40,689 | ₩39,737 | ₩40,126 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,965 | ₩41,051 | ₩39,307 | ₩40,636 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,643 | ₩39,817 | ₩39,093 | ₩39,589 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,932 | ₩39,535 | ₩38,583 | ₩39,482 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,207 | ₩38,784 | ₩38,073 | ₩38,462 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,737 | ₩39,737 | ₩37,711 | ₩37,952 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,367 | ₩40,367 | ₩39,576 | ₩39,898 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,824 | ₩40,555 | ₩38,811 | ₩40,273 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,187 | ₩39,442 | ₩38,543 | ₩39,146 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,401 | ₩40,273 | ₩38,449 | ₩38,570 | -2.11% | 7.1만 |
|---|