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 | ₩51,479 | ₩51,479 | ₩50,477 | ₩50,570 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,386 | ₩52,255 | ₩51,078 | ₩51,439 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,760 | ₩52,014 | ₩51,132 | ₩51,426 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,656 | ₩52,923 | ₩51,987 | ₩52,121 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,656 | ₩52,736 | ₩52,027 | ₩52,455 | -0.38% | 8만 |
| 2026.10.02 | ₩52,495 | ₩53,311 | ₩52,241 | ₩52,736 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,453 | ₩52,268 | ₩50,878 | ₩51,961 | +0.99% | 10만 |
| 2026.09.30 | ₩51,867 | ₩52,362 | ₩51,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,720 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,295 | ₩52,335 | ₩51,239 | ₩51,867 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,081 | ₩52,803 | ₩51,840 | ₩52,415 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,284 | ₩53,698 | ₩50,276 | ₩52,081 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩52,870 | ₩53,311 | ₩52,669 | ₩53,110 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,378 | ₩53,605 | ₩52,589 | ₩52,682 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,099 | ₩54,180 | ₩53,284 | ₩53,645 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩53,979 | ₩54,688 | ₩53,712 | ₩53,845 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩53,926 | ₩54,206 | ₩53,043 | ₩53,538 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,033 | ₩54,594 | ₩53,338 | ₩53,926 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,300 | ₩54,648 | ₩52,723 | ₩54,033 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,260 | ₩54,968 | ₩53,939 | ₩54,688 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,193 | ₩54,821 | ₩52,883 | ₩54,407 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,394 | ₩54,607 | ₩53,404 | ₩54,220 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,204 | ₩54,059 | ₩52,816 | ₩54,006 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,311 | ₩53,698 | ₩52,803 | ₩53,338 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,672 | ₩53,966 | ₩53,324 | ₩53,538 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,525 | ₩54,567 | ₩53,525 | ₩53,993 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,578 | ₩54,073 | ₩53,110 | ₩53,725 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,308 | ₩53,832 | ₩51,573 | ₩53,217 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,241 | ₩52,963 | ₩51,733 | ₩51,934 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,495 | ₩52,682 | ₩52,014 | ₩52,442 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,602 | ₩53,618 | ₩52,001 | ₩52,669 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,308 | ₩52,669 | ₩51,506 | ₩52,455 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,642 | ₩52,776 | ₩52,335 | ₩52,549 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,097 | ₩53,097 | ₩52,094 | ₩52,656 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩52,896 | ₩53,391 | ₩52,148 | ₩52,963 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,656 | ₩53,404 | ₩51,840 | ₩53,003 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,215 | ₩52,870 | ₩51,894 | ₩52,642 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,380 | ₩54,755 | ₩52,656 | ₩52,776 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,033 | ₩54,380 | ₩53,551 | ₩54,247 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,006 | ₩54,474 | ₩53,698 | ₩53,912 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,420 | ₩54,808 | ₩53,926 | ₩54,300 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,073 | ₩54,768 | ₩52,469 | ₩54,313 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,297 | ₩54,113 | ₩53,257 | ₩53,966 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,682 | ₩53,805 | ₩52,482 | ₩53,217 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩52,950 | ₩52,950 | ₩52,281 | ₩52,616 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,805 | ₩53,805 | ₩52,870 | ₩53,124 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,367 | ₩54,808 | ₩53,485 | ₩53,725 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,701 | ₩54,875 | ₩53,993 | ₩54,193 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩53,872 | ₩54,915 | ₩53,698 | ₩54,447 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,605 | ₩54,407 | ₩52,669 | ₩53,859 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,562 | ₩53,471 | ₩52,014 | ₩53,084 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,244 | ₩53,645 | ₩52,455 | ₩52,696 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩52,923 | ₩53,765 | ₩52,696 | ₩53,084 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩52,936 | ₩54,287 | ₩52,429 | ₩53,418 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,429 | ₩52,910 | ₩51,894 | ₩52,562 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,225 | ₩52,923 | ₩49,661 | ₩52,161 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,370 | ₩51,105 | ₩49,929 | ₩51,092 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩51,961 | ₩51,961 | ₩50,196 | ₩51,118 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,423 | ₩51,292 | ₩50,290 | ₩50,838 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩50,998 | ₩51,292 | ₩50,316 | ₩50,717 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,707 | ₩51,947 | ₩50,570 | ₩51,038 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,798 | ₩52,522 | ₩50,677 | ₩52,241 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩49,942 | ₩51,012 | ₩49,862 | ₩50,677 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,062 | ₩50,517 | ₩49,915 | ₩49,915 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,608 | ₩50,383 | ₩49,581 | ₩50,089 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,541 | ₩49,969 | ₩49,127 | ₩49,728 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,073 | ₩49,568 | ₩48,619 | ₩49,568 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩49,862 | ₩49,862 | ₩48,311 | ₩49,100 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩50,918 | ₩51,145 | ₩50,036 | ₩50,089 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,209 | ₩50,798 | ₩49,661 | ₩50,624 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,733 | ₩51,814 | ₩49,955 | ₩50,343 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,584 | ₩51,747 | ₩49,955 | ₩51,640 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,239 | ₩51,239 | ₩50,236 | ₩50,477 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩51,867 | ₩51,907 | ₩50,771 | ₩51,266 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,544 | ₩53,030 | ₩50,504 | ₩52,228 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,437 | ₩50,838 | ₩49,835 | ₩50,196 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,036 | ₩50,851 | ₩49,608 | ₩50,517 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,445 | ₩50,009 | ₩48,445 | ₩49,902 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,739 | ₩49,220 | ₩48,311 | ₩48,512 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,579 | ₩49,260 | ₩47,670 | ₩48,645 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,565 | ₩49,167 | ₩47,950 | ₩48,258 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩48,940 | ₩49,234 | ₩47,910 | ₩48,271 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,327 | ₩49,608 | ₩48,405 | ₩48,645 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,073 | ₩49,635 | ₩48,258 | ₩49,421 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,367 | ₩49,367 | ₩48,512 | ₩48,940 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩48,953 | ₩49,394 | ₩48,231 | ₩49,006 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,204 | ₩49,728 | ₩47,964 | ₩48,659 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩47,910 | ₩48,766 | ₩47,629 | ₩47,883 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,255 | ₩48,859 | ₩47,255 | ₩48,057 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,400 | ₩47,482 | ₩46,159 | ₩47,402 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,015 | ₩47,015 | ₩45,691 | ₩45,838 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,373 | ₩47,255 | ₩45,664 | ₩46,974 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,346 | ₩46,961 | ₩45,852 | ₩46,747 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,440 | ₩47,055 | ₩46,333 | ₩46,707 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,360 | ₩46,814 | ₩45,905 | ₩46,533 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,787 | ₩47,055 | ₩46,346 | ₩46,614 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,520 | ₩46,921 | ₩46,199 | ₩46,707 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,426 | ₩47,710 | ₩46,039 | ₩46,346 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,624 | ₩46,466 | ₩45,250 | ₩46,466 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,464 | ₩46,587 | ₩45,464 | ₩46,146 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,197 | ₩45,785 | ₩45,197 | ₩45,397 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩44,916 | ₩45,918 | ₩44,849 | ₩45,745 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,143 | ₩45,477 | ₩44,648 | ₩44,836 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,477 | ₩45,945 | ₩45,250 | ₩45,491 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,464 | ₩46,092 | ₩45,210 | ₩45,210 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,758 | ₩46,253 | ₩44,755 | ₩46,092 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,814 | ₩47,001 | ₩46,092 | ₩46,119 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,413 | ₩46,988 | ₩46,360 | ₩46,761 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,814 | ₩47,469 | ₩46,466 | ₩46,680 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,242 | ₩47,563 | ₩46,680 | ₩46,827 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,651 | ₩46,908 | ₩45,651 | ₩46,560 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,199 | ₩46,520 | ₩45,491 | ₩45,718 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,825 | ₩46,707 | ₩45,397 | ₩46,319 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,825 | ₩46,319 | ₩45,664 | ₩45,785 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩46,854 | ₩46,921 | ₩45,918 | ₩46,052 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,212 | ₩47,429 | ₩46,186 | ₩47,055 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,319 | ₩46,627 | ₩45,451 | ₩45,945 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩45,918 | ₩46,640 | ₩45,918 | ₩46,159 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,052 | ₩46,306 | ₩45,731 | ₩45,958 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,667 | ₩46,667 | ₩45,410 | ₩45,811 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,012 | ₩46,119 | ₩45,277 | ₩45,397 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,664 | ₩46,720 | ₩45,651 | ₩46,146 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,694 | ₩47,349 | ₩45,451 | ₩46,573 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩45,852 | ₩46,186 | ₩45,557 | ₩45,865 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,533 | ₩46,587 | ₩46,039 | ₩46,186 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,720 | ₩47,068 | ₩46,333 | ₩46,734 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,520 | ₩47,095 | ₩46,520 | ₩46,747 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,215 | ₩47,215 | ₩46,493 | ₩46,934 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,651 | ₩47,335 | ₩45,598 | ₩47,095 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,106 | ₩46,547 | ₩45,664 | ₩46,106 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,314 | ₩44,969 | ₩44,114 | ₩44,876 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,060 | ₩44,675 | ₩44,034 | ₩44,448 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,272 | ₩44,448 | ₩42,376 | ₩44,221 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,566 | ₩44,408 | ₩43,566 | ₩44,007 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,379 | ₩44,314 | ₩42,871 | ₩43,379 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,764 | ₩43,191 | ₩42,363 | ₩43,111 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,750 | ₩43,084 | ₩42,002 | ₩42,523 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,737 | ₩43,191 | ₩42,590 | ₩42,924 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,312 | ₩43,312 | ₩42,617 | ₩42,871 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,162 | ₩43,579 | ₩41,921 | ₩42,924 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,510 | ₩43,352 | ₩42,443 | ₩42,777 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,162 | ₩43,071 | ₩41,440 | ₩41,881 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,079 | ₩42,322 | ₩41,026 | ₩42,109 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,403 | ₩42,871 | ₩41,186 | ₩41,427 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,403 | ₩42,937 | ₩41,774 | ₩42,777 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,403 | ₩42,683 | ₩41,440 | ₩42,216 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,681 | ₩42,282 | ₩41,106 | ₩41,667 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,785 | ₩42,109 | ₩40,384 | ₩41,627 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,480 | ₩42,095 | ₩41,146 | ₩41,574 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,774 | ₩42,897 | ₩41,186 | ₩41,774 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,708 | ₩42,443 | ₩40,518 | ₩41,841 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,216 | ₩42,777 | ₩41,641 | ₩42,242 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,405 | ₩44,408 | ₩42,857 | ₩43,312 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,461 | ₩45,263 | ₩43,579 | ₩44,247 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,710 | ₩44,247 | ₩42,710 | ₩44,140 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩42,937 | ₩44,622 | ₩42,804 | ₩44,221 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,435 | ₩44,582 | ₩43,111 | ₩43,125 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,250 | ₩45,811 | ₩44,528 | ₩45,290 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,114 | ₩45,076 | ₩43,686 | ₩45,023 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,515 | ₩44,515 | ₩43,726 | ₩43,980 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,052 | ₩46,707 | ₩43,967 | ₩44,314 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,132 | ₩46,573 | ₩45,143 | ₩46,440 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,413 | ₩46,720 | ₩46,146 | ₩46,373 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,429 | ₩47,964 | ₩46,493 | ₩46,787 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,081 | ₩47,977 | ₩46,560 | ₩47,375 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,480 | ₩47,148 | ₩46,106 | ₩46,868 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,801 | ₩46,988 | ₩45,598 | ₩46,573 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,707 | ₩47,135 | ₩45,825 | ₩46,293 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,827 | ₩47,589 | ₩46,360 | ₩46,360 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,389 | ₩47,670 | ₩46,801 | ₩47,055 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,603 | ₩47,857 | ₩47,121 | ₩47,589 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,362 | ₩47,817 | ₩46,654 | ₩46,974 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,456 | ₩48,191 | ₩47,215 | ₩47,629 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,333 | ₩47,095 | ₩45,892 | ₩47,015 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,210 | ₩46,654 | ₩45,063 | ₩46,253 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,023 | ₩45,517 | ₩44,675 | ₩45,330 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩43,953 | ₩45,197 | ₩43,753 | ₩45,063 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,408 | ₩44,528 | ₩43,713 | ₩43,967 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,007 | ₩44,889 | ₩44,007 | ₩44,368 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,063 | ₩45,063 | ₩43,860 | ₩44,207 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,787 | ₩46,787 | ₩44,809 | ₩45,009 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,571 | ₩47,175 | ₩45,491 | ₩46,146 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,352 | ₩46,106 | ₩43,352 | ₩45,691 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,419 | ₩43,780 | ₩42,804 | ₩43,165 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,659 | ₩44,555 | ₩43,392 | ₩43,873 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,777 | ₩44,328 | ₩42,777 | ₩43,980 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩41,895 | ₩42,603 | ₩41,801 | ₩42,376 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,322 | ₩42,322 | ₩41,614 | ₩41,788 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,296 | ₩42,790 | ₩41,708 | ₩42,336 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,044 | ₩43,165 | ₩42,135 | ₩42,456 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,480 | ₩42,844 | ₩41,480 | ₩42,750 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,202 | ₩42,202 | ₩41,454 | ₩41,841 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,028 | ₩42,429 | ₩41,560 | ₩42,202 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,547 | ₩42,857 | ₩41,547 | ₩42,296 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,828 | ₩42,082 | ₩41,253 | ₩41,734 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,483 | ₩42,483 | ₩41,400 | ₩41,507 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,470 | ₩42,617 | ₩41,921 | ₩42,429 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,550 | ₩42,617 | ₩42,122 | ₩42,216 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,804 | ₩42,977 | ₩42,403 | ₩42,603 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,071 | ₩43,071 | ₩42,510 | ₩42,777 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,031 | ₩43,338 | ₩42,750 | ₩42,937 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,178 | ₩44,221 | ₩42,857 | ₩43,325 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,822 | ₩45,063 | ₩42,924 | ₩43,338 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩44,862 | ₩45,263 | ₩44,675 | ₩44,675 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,261 | ₩44,849 | ₩44,060 | ₩44,261 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,354 | ₩44,996 | ₩44,114 | ₩44,114 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,114 | ₩44,795 | ₩44,074 | ₩44,207 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,846 | ₩44,221 | ₩43,352 | ₩43,980 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,392 | ₩44,448 | ₩43,352 | ₩43,739 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,520 | ₩43,659 | ₩41,520 | ₩43,392 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,761 | ₩42,122 | ₩41,333 | ₩41,654 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,360 | ₩42,082 | ₩41,360 | ₩41,547 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,667 | ₩41,694 | ₩40,986 | ₩41,373 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,841 | ₩41,975 | ₩41,186 | ₩41,574 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩40,919 | ₩42,068 | ₩40,357 | ₩41,694 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,638 | ₩41,039 | ₩40,250 | ₩41,012 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,636 | ₩40,692 | ₩39,636 | ₩40,531 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,037 | ₩40,197 | ₩39,595 | ₩39,890 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,812 | ₩40,865 | ₩39,863 | ₩40,063 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩39,930 | ₩41,079 | ₩39,769 | ₩40,812 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,689 | ₩39,729 | ₩38,473 | ₩39,515 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,339 | ₩39,876 | ₩38,339 | ₩39,636 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,793 | ₩39,221 | ₩38,098 | ₩38,633 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,579 | ₩39,208 | ₩38,339 | ₩38,860 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩38,967 | ₩40,237 | ₩38,526 | ₩38,646 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,448 | ₩39,849 | ₩38,914 | ₩39,141 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,783 | ₩39,863 | ₩38,914 | ₩39,609 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,649 | ₩40,184 | ₩39,382 | ₩39,796 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,769 | ₩40,277 | ₩39,649 | ₩39,769 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,622 | ₩40,144 | ₩39,168 | ₩40,023 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,488 | ₩40,023 | ₩39,128 | ₩39,569 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,526 | ₩39,515 | ₩38,232 | ₩39,422 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩38,967 | ₩40,210 | ₩38,366 | ₩38,526 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,087 | ₩40,384 | ₩38,940 | ₩40,371 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,435 | ₩39,756 | ₩39,087 | ₩39,168 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,061 | ₩39,595 | ₩38,833 | ₩39,569 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,475 | ₩39,662 | ₩39,034 | ₩39,208 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩38,927 | ₩39,983 | ₩38,927 | ₩39,876 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,555 | ₩40,424 | ₩38,700 | ₩39,087 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,756 | ₩40,665 | ₩39,328 | ₩39,729 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,307 | ₩41,307 | ₩39,996 | ₩40,023 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,384 | ₩41,574 | ₩40,250 | ₩41,413 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,545 | ₩40,545 | ₩39,595 | ₩39,983 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,823 | ₩40,905 | ₩39,168 | ₩40,491 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,502 | ₩39,676 | ₩38,954 | ₩39,448 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,793 | ₩39,395 | ₩38,446 | ₩39,341 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,071 | ₩38,646 | ₩37,938 | ₩38,325 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,595 | ₩39,595 | ₩37,577 | ₩37,818 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,224 | ₩40,224 | ₩39,435 | ₩39,756 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,686 | ₩40,411 | ₩38,673 | ₩40,130 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,047 | ₩39,301 | ₩38,406 | ₩39,007 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,261 | ₩40,130 | ₩38,312 | ₩38,432 | -2.11% | 7.1만 |
|---|