시장 데이터를 불러오는 중
Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A · BOH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,832 | ₩19,832 | ₩19,495 | ₩19,678 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,612 | ₩19,842 | ₩19,430 | ₩19,752 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,564 | ₩19,698 | ₩19,504 | ₩19,578 | +0.07% | 1만 |
| 2026.10.06 | ₩19,953 | ₩20,094 | ₩19,631 | ₩19,671 | -1.41% | 1.7만 |
| 2026.10.05 | ₩20,020 | ₩20,020 | ₩19,899 | ₩19,953 | -0.33% | 2.1천 |
| 2026.10.02 | ₩20,047 | ₩20,047 | ₩19,913 | ₩19,980 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,980 | ₩19,980 | ₩19,538 | ₩19,926 | -0.27% | 1.6만 |
| 2026.09.30 | ₩20,047 | ₩20,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,886 |
| ₩20,033 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,613 | ₩20,613 | ₩19,819 | ₩20,020 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,409 | ₩20,409 | ₩20,181 | ₩20,301 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,422 | ₩20,489 | ₩20,395 | ₩20,489 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,462 | ₩20,529 | ₩20,368 | ₩20,529 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,770 | ₩20,770 | ₩20,395 | ₩20,636 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,690 | ₩20,811 | ₩20,690 | ₩20,770 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,610 | ₩20,810 | ₩20,610 | ₩20,744 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,904 | ₩20,904 | ₩20,623 | ₩20,636 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,784 | ₩20,903 | ₩20,703 | ₩20,703 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,449 | ₩20,744 | ₩20,449 | ₩20,703 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,288 | ₩20,502 | ₩20,248 | ₩20,502 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,402 | ₩20,409 | ₩20,301 | ₩20,409 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,395 | ₩20,516 | ₩20,368 | ₩20,435 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,445 | ₩20,489 | ₩20,315 | ₩20,435 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,368 | ₩20,476 | ₩20,328 | ₩20,476 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,516 | ₩20,556 | ₩20,368 | ₩20,368 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,435 | ₩20,516 | ₩20,435 | ₩20,516 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,516 | ₩20,516 | ₩20,395 | ₩20,489 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,516 | ₩20,516 | ₩20,360 | ₩20,469 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,462 | ₩20,636 | ₩20,342 | ₩20,462 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,596 | ₩20,770 | ₩20,435 | ₩20,462 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,623 | ₩20,744 | ₩20,482 | ₩20,482 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,663 | ₩20,663 | ₩20,502 | ₩20,576 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,543 | ₩20,677 | ₩20,458 | ₩20,603 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,422 | ₩20,677 | ₩20,395 | ₩20,556 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,342 | ₩20,402 | ₩20,342 | ₩20,402 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,368 | ₩20,757 | ₩20,368 | ₩20,382 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,435 | ₩20,556 | ₩20,368 | ₩20,435 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,556 | ₩20,556 | ₩20,409 | ₩20,435 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,636 | ₩20,636 | ₩20,368 | ₩20,409 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,650 | ₩20,677 | ₩20,529 | ₩20,543 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,583 | ₩20,723 | ₩20,569 | ₩20,650 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,556 | ₩20,670 | ₩20,556 | ₩20,670 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,583 | ₩20,730 | ₩20,543 | ₩20,636 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,435 | ₩20,730 | ₩20,435 | ₩20,543 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,703 | ₩20,703 | ₩20,476 | ₩20,543 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,556 | ₩20,690 | ₩20,556 | ₩20,656 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,596 | ₩20,663 | ₩20,569 | ₩20,603 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,585 | ₩20,636 | ₩20,556 | ₩20,583 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,623 | ₩20,650 | ₩20,536 | ₩20,636 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,610 | ₩20,662 | ₩20,502 | ₩20,596 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,663 | ₩20,677 | ₩20,476 | ₩20,476 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,569 | ₩20,660 | ₩20,411 | ₩20,583 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,623 | ₩20,663 | ₩20,556 | ₩20,556 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,529 | ₩20,623 | ₩20,435 | ₩20,569 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,529 | ₩20,583 | ₩20,529 | ₩20,583 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,502 | ₩20,530 | ₩20,502 | ₩20,529 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,462 | ₩20,502 | ₩20,395 | ₩20,462 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,516 | ₩20,516 | ₩20,462 | ₩20,502 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,516 | ₩20,636 | ₩20,482 | ₩20,556 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,502 | ₩20,594 | ₩20,502 | ₩20,569 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,502 | ₩20,596 | ₩20,462 | ₩20,462 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,770 | ₩20,851 | ₩20,677 | ₩20,811 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,744 | ₩20,851 | ₩20,690 | ₩20,851 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,650 | ₩20,792 | ₩20,650 | ₩20,757 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,797 | ₩20,797 | ₩20,636 | ₩20,730 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,690 | ₩20,811 | ₩20,596 | ₩20,811 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,623 | ₩20,851 | ₩20,583 | ₩20,730 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,851 | ₩20,864 | ₩20,489 | ₩20,744 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,797 | ₩20,878 | ₩20,770 | ₩20,770 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,770 | ₩20,891 | ₩20,717 | ₩20,837 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,757 | ₩20,851 | ₩20,582 | ₩20,717 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,784 | ₩20,904 | ₩20,717 | ₩20,744 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩21,065 | ₩21,280 | ₩20,636 | ₩20,636 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩21,065 | ₩21,266 | ₩21,038 | ₩21,092 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,998 | ₩21,239 | ₩20,998 | ₩21,105 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩21,038 | ₩21,246 | ₩20,985 | ₩21,146 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,132 | ₩21,139 | ₩21,065 | ₩21,065 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,172 | ₩21,172 | ₩21,092 | ₩21,092 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,172 | ₩21,186 | ₩21,092 | ₩21,132 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,280 | ₩21,280 | ₩21,226 | ₩21,226 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,172 | ₩21,239 | ₩21,172 | ₩21,239 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,266 | ₩21,427 | ₩21,213 | ₩21,239 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,239 | ₩21,400 | ₩21,186 | ₩21,266 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,186 | ₩21,255 | ₩21,159 | ₩21,255 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,119 | ₩21,293 | ₩21,119 | ₩21,293 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,119 | ₩21,253 | ₩21,119 | ₩21,239 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,293 | ₩21,293 | ₩21,226 | ₩21,280 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,253 | ₩21,343 | ₩21,253 | ₩21,293 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,387 | ₩21,387 | ₩21,239 | ₩21,239 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,253 | ₩21,414 | ₩21,253 | ₩21,400 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,266 | ₩21,378 | ₩21,266 | ₩21,266 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,266 | ₩21,467 | ₩21,186 | ₩21,387 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,172 | ₩21,293 | ₩21,172 | ₩21,272 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,226 | ₩21,293 | ₩21,132 | ₩21,172 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,226 | ₩21,400 | ₩21,199 | ₩21,273 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,440 | ₩21,494 | ₩21,199 | ₩21,230 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,280 | ₩21,507 | ₩21,280 | ₩21,507 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,306 | ₩21,467 | ₩21,306 | ₩21,427 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,333 | ₩21,440 | ₩21,246 | ₩21,333 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,320 | ₩21,507 | ₩21,306 | ₩21,440 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,440 | ₩21,496 | ₩21,320 | ₩21,347 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,615 | ₩21,615 | ₩21,454 | ₩21,534 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,440 | ₩21,521 | ₩21,440 | ₩21,481 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,521 | ₩21,615 | ₩21,521 | ₩21,581 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,507 | ₩21,521 | ₩21,440 | ₩21,481 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,708 | ₩21,722 | ₩21,601 | ₩21,601 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,655 | ₩21,789 | ₩21,641 | ₩21,749 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,789 | ₩21,856 | ₩21,668 | ₩21,735 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,588 | ₩21,775 | ₩21,588 | ₩21,655 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,668 | ₩21,776 | ₩21,615 | ₩21,708 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,561 | ₩21,747 | ₩21,494 | ₩21,548 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,842 | ₩21,842 | ₩21,481 | ₩21,682 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,802 | ₩21,842 | ₩21,601 | ₩21,682 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,708 | ₩21,842 | ₩21,588 | ₩21,588 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,802 | ₩21,849 | ₩21,534 | ₩21,548 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,950 | ₩21,950 | ₩21,775 | ₩21,775 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,976 | ₩21,976 | ₩21,762 | ₩21,789 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,735 | ₩21,950 | ₩21,735 | ₩21,950 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,856 | ₩21,936 | ₩21,641 | ₩21,883 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,976 | ₩22,043 | ₩21,928 | ₩21,976 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,445 | ₩22,445 | ₩21,909 | ₩22,017 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,909 | ₩22,244 | ₩21,896 | ₩21,923 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩22,003 | ₩22,110 | ₩21,950 | ₩22,097 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,151 | ₩22,151 | ₩21,990 | ₩22,017 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,445 | ₩22,452 | ₩22,338 | ₩22,378 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,231 | ₩22,365 | ₩22,154 | ₩22,365 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,842 | ₩22,063 | ₩21,842 | ₩22,063 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩22,017 | ₩22,017 | ₩21,869 | ₩21,869 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,816 | ₩22,057 | ₩21,816 | ₩22,017 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,722 | ₩21,963 | ₩21,722 | ₩21,963 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,521 | ₩21,708 | ₩21,521 | ₩21,648 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,574 | ₩21,682 | ₩21,574 | ₩21,601 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,266 | ₩21,574 | ₩21,266 | ₩21,561 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,199 | ₩21,487 | ₩21,199 | ₩21,467 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,541 | ₩21,682 | ₩20,958 | ₩20,958 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,588 | ₩21,695 | ₩21,440 | ₩21,574 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,440 | ₩21,561 | ₩21,440 | ₩21,561 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,541 | ₩21,708 | ₩21,541 | ₩21,628 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,601 | ₩21,802 | ₩21,481 | ₩21,615 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,507 | ₩21,655 | ₩21,414 | ₩21,655 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,407 | ₩21,601 | ₩21,239 | ₩21,588 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,306 | ₩21,467 | ₩21,239 | ₩21,467 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,199 | ₩21,440 | ₩21,159 | ₩21,400 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,320 | ₩21,494 | ₩21,199 | ₩21,320 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,317 | ₩21,467 | ₩21,186 | ₩21,440 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,373 | ₩21,708 | ₩21,293 | ₩21,387 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,456 | ₩21,487 | ₩21,333 | ₩21,347 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,373 | ₩21,594 | ₩21,373 | ₩21,440 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,775 | ₩21,816 | ₩21,427 | ₩21,454 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,869 | ₩21,869 | ₩21,574 | ₩21,708 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,903 | ₩21,936 | ₩21,079 | ₩21,708 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,762 | ₩21,896 | ₩21,695 | ₩21,856 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,708 | ₩21,963 | ₩21,708 | ₩21,856 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,775 | ₩21,883 | ₩21,749 | ₩21,883 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,735 | ₩21,829 | ₩21,601 | ₩21,682 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,668 | ₩21,950 | ₩21,668 | ₩21,896 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,311 | ₩22,311 | ₩21,641 | ₩21,668 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,512 | ₩22,526 | ₩22,258 | ₩22,486 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,405 | ₩22,512 | ₩22,405 | ₩22,512 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,378 | ₩22,472 | ₩22,378 | ₩22,472 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,392 | ₩22,512 | ₩22,325 | ₩22,378 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,338 | ₩22,546 | ₩22,338 | ₩22,512 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,338 | ₩22,459 | ₩22,338 | ₩22,445 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,325 | ₩22,593 | ₩22,325 | ₩22,459 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,392 | ₩22,486 | ₩22,285 | ₩22,338 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,311 | ₩22,439 | ₩22,311 | ₩22,424 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,338 | ₩22,445 | ₩22,338 | ₩22,378 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,325 | ₩22,405 | ₩22,325 | ₩22,405 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,365 | ₩22,405 | ₩22,218 | ₩22,378 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,258 | ₩22,365 | ₩22,258 | ₩22,365 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,177 | ₩22,459 | ₩22,177 | ₩22,345 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,124 | ₩22,231 | ₩22,124 | ₩22,177 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,164 | ₩22,231 | ₩22,124 | ₩22,191 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,191 | ₩22,378 | ₩22,110 | ₩22,244 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,231 | ₩22,311 | ₩22,110 | ₩22,258 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,164 | ₩22,175 | ₩21,936 | ₩22,151 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,365 | ₩22,365 | ₩22,177 | ₩22,244 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,392 | ₩22,392 | ₩22,204 | ₩22,204 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,378 | ₩22,419 | ₩22,378 | ₩22,378 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,445 | ₩22,526 | ₩22,378 | ₩22,395 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,553 | ₩22,553 | ₩22,392 | ₩22,419 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,378 | ₩22,586 | ₩22,378 | ₩22,499 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,191 | ₩22,445 | ₩22,191 | ₩22,352 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,191 | ₩22,378 | ₩22,110 | ₩22,325 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,352 | ₩22,352 | ₩22,218 | ₩22,218 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,579 | ₩22,713 | ₩22,459 | ₩22,620 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,365 | ₩22,465 | ₩22,365 | ₩22,465 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,231 | ₩22,539 | ₩22,017 | ₩22,499 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,231 | ₩22,325 | ₩22,231 | ₩22,325 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,271 | ₩22,539 | ₩22,231 | ₩22,298 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,325 | ₩22,526 | ₩22,057 | ₩22,164 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,499 | ₩22,499 | ₩22,311 | ₩22,311 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,378 | ₩22,419 | ₩22,352 | ₩22,352 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,392 | ₩22,461 | ₩22,218 | ₩22,445 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,110 | ₩22,271 | ₩22,030 | ₩22,218 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩22,003 | ₩22,097 | ₩21,869 | ₩22,097 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,883 | ₩22,030 | ₩21,883 | ₩22,030 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,789 | ₩22,030 | ₩21,789 | ₩22,030 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,949 | ₩21,949 | ₩21,816 | ₩21,936 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,561 | ₩21,842 | ₩21,561 | ₩21,816 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,682 | ₩21,708 | ₩21,588 | ₩21,682 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,695 | ₩21,722 | ₩21,641 | ₩21,682 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,574 | ₩21,695 | ₩21,574 | ₩21,682 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,548 | ₩21,682 | ₩21,467 | ₩21,574 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,655 | ₩21,802 | ₩21,467 | ₩21,467 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,668 | ₩21,829 | ₩21,628 | ₩21,829 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,856 | ₩21,950 | ₩21,695 | ₩21,708 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,749 | ₩21,896 | ₩21,735 | ₩21,816 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,775 | ₩22,046 | ₩21,682 | ₩21,816 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,722 | ₩21,781 | ₩21,668 | ₩21,775 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,655 | ₩22,057 | ₩21,655 | ₩21,816 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,816 | ₩21,844 | ₩21,601 | ₩21,695 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,789 | ₩21,950 | ₩21,507 | ₩21,950 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,708 | ₩21,869 | ₩21,601 | ₩21,628 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,561 | ₩21,735 | ₩21,561 | ₩21,639 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,561 | ₩21,708 | ₩21,554 | ₩21,601 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,749 | ₩21,749 | ₩21,434 | ₩21,588 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,293 | ₩21,829 | ₩21,293 | ₩21,816 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,266 | ₩21,440 | ₩21,266 | ₩21,340 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,239 | ₩21,340 | ₩21,239 | ₩21,306 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,306 | ₩21,400 | ₩21,125 | ₩21,239 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩21,012 | ₩21,373 | ₩21,012 | ₩21,306 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,293 | ₩21,489 | ₩21,072 | ₩21,105 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,146 | ₩21,199 | ₩21,092 | ₩21,136 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,119 | ₩21,413 | ₩21,119 | ₩21,154 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,400 | ₩21,521 | ₩21,172 | ₩21,239 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,445 | ₩21,802 | ₩21,400 | ₩21,400 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,574 | ₩21,708 | ₩21,427 | ₩21,434 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,682 | ₩21,808 | ₩21,574 | ₩21,574 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,615 | ₩21,963 | ₩21,615 | ₩21,682 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,735 | ₩21,735 | ₩21,501 | ₩21,574 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,414 | ₩21,628 | ₩21,333 | ₩21,588 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,521 | ₩21,641 | ₩21,454 | ₩21,454 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,548 | ₩21,668 | ₩21,507 | ₩21,588 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,507 | ₩21,601 | ₩21,306 | ₩21,494 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,896 | ₩21,936 | ₩21,454 | ₩21,682 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,218 | ₩22,218 | ₩21,534 | ₩21,762 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,204 | ₩22,311 | ₩22,084 | ₩22,097 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,445 | ₩22,566 | ₩21,963 | ₩22,204 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,338 | ₩22,445 | ₩22,244 | ₩22,378 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,445 | ₩22,486 | ₩22,244 | ₩22,311 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,445 | ₩22,445 | ₩22,311 | ₩22,389 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,459 | ₩22,471 | ₩22,445 | ₩22,445 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,606 | ₩22,606 | ₩22,527 | ₩22,539 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,847 | ₩22,874 | ₩22,539 | ₩22,740 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,579 | ₩22,745 | ₩22,579 | ₩22,745 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,539 | ₩22,646 | ₩22,445 | ₩22,620 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,434 | ₩23,517 | ₩22,901 | ₩22,901 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,531 | ₩23,584 | ₩23,292 | ₩23,316 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,290 | ₩23,531 | ₩23,249 | ₩23,290 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,464 | ₩23,491 | ₩23,343 | ₩23,343 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,625 | ₩23,638 | ₩23,437 | ₩23,464 | -0.68% | 3.5천 |
|---|
