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 | ₩19,752 | ₩19,752 | ₩19,416 | ₩19,598 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,532 | ₩19,762 | ₩19,351 | ₩19,672 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,485 | ₩19,618 | ₩19,425 | ₩19,498 | +0.07% | 1만 |
| 2026.10.06 | ₩19,872 | ₩20,012 | ₩19,552 | ₩19,592 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,939 | ₩19,939 | ₩19,819 | ₩19,872 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,965 | ₩19,965 | ₩19,832 | ₩19,899 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,899 | ₩19,899 | ₩19,458 | ₩19,845 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,965 | ₩19,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,952 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,529 | ₩20,529 | ₩19,738 | ₩19,939 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,326 | ₩20,326 | ₩20,099 | ₩20,219 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,339 | ₩20,406 | ₩20,312 | ₩20,406 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,379 | ₩20,446 | ₩20,286 | ₩20,446 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,686 | ₩20,686 | ₩20,312 | ₩20,553 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,606 | ₩20,726 | ₩20,606 | ₩20,686 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,526 | ₩20,726 | ₩20,526 | ₩20,659 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,819 | ₩20,819 | ₩20,539 | ₩20,553 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,699 | ₩20,818 | ₩20,619 | ₩20,619 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,366 | ₩20,659 | ₩20,366 | ₩20,619 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,206 | ₩20,419 | ₩20,166 | ₩20,419 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,319 | ₩20,326 | ₩20,219 | ₩20,326 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,312 | ₩20,432 | ₩20,286 | ₩20,352 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,362 | ₩20,406 | ₩20,232 | ₩20,352 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,286 | ₩20,392 | ₩20,246 | ₩20,392 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,432 | ₩20,472 | ₩20,286 | ₩20,286 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,352 | ₩20,432 | ₩20,352 | ₩20,432 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,432 | ₩20,432 | ₩20,312 | ₩20,406 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,432 | ₩20,432 | ₩20,277 | ₩20,386 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,379 | ₩20,553 | ₩20,259 | ₩20,379 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,512 | ₩20,686 | ₩20,352 | ₩20,379 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,539 | ₩20,659 | ₩20,399 | ₩20,399 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,579 | ₩20,579 | ₩20,419 | ₩20,492 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,459 | ₩20,593 | ₩20,375 | ₩20,519 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,339 | ₩20,593 | ₩20,312 | ₩20,472 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,259 | ₩20,319 | ₩20,259 | ₩20,319 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,286 | ₩20,673 | ₩20,286 | ₩20,299 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,352 | ₩20,472 | ₩20,286 | ₩20,352 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,472 | ₩20,473 | ₩20,326 | ₩20,352 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,553 | ₩20,553 | ₩20,286 | ₩20,326 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,566 | ₩20,593 | ₩20,446 | ₩20,459 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,499 | ₩20,639 | ₩20,486 | ₩20,566 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,472 | ₩20,586 | ₩20,472 | ₩20,586 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,499 | ₩20,646 | ₩20,459 | ₩20,553 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,352 | ₩20,646 | ₩20,352 | ₩20,459 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,619 | ₩20,619 | ₩20,392 | ₩20,459 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,472 | ₩20,606 | ₩20,472 | ₩20,573 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,512 | ₩20,579 | ₩20,486 | ₩20,519 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,501 | ₩20,553 | ₩20,472 | ₩20,499 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,539 | ₩20,566 | ₩20,452 | ₩20,553 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,526 | ₩20,579 | ₩20,419 | ₩20,512 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,579 | ₩20,593 | ₩20,392 | ₩20,392 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,486 | ₩20,576 | ₩20,328 | ₩20,499 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,539 | ₩20,579 | ₩20,472 | ₩20,472 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,446 | ₩20,539 | ₩20,352 | ₩20,486 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,446 | ₩20,499 | ₩20,446 | ₩20,499 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,419 | ₩20,447 | ₩20,419 | ₩20,446 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,379 | ₩20,419 | ₩20,312 | ₩20,379 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,432 | ₩20,432 | ₩20,379 | ₩20,419 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,432 | ₩20,553 | ₩20,399 | ₩20,472 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,419 | ₩20,511 | ₩20,419 | ₩20,486 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,419 | ₩20,512 | ₩20,379 | ₩20,379 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,686 | ₩20,766 | ₩20,593 | ₩20,726 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,659 | ₩20,766 | ₩20,606 | ₩20,766 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,566 | ₩20,708 | ₩20,566 | ₩20,673 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,713 | ₩20,713 | ₩20,553 | ₩20,646 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,606 | ₩20,726 | ₩20,512 | ₩20,726 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,539 | ₩20,766 | ₩20,499 | ₩20,646 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,766 | ₩20,779 | ₩20,406 | ₩20,659 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,713 | ₩20,793 | ₩20,686 | ₩20,686 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,686 | ₩20,806 | ₩20,633 | ₩20,753 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,673 | ₩20,766 | ₩20,498 | ₩20,633 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,699 | ₩20,819 | ₩20,633 | ₩20,659 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,980 | ₩21,193 | ₩20,553 | ₩20,553 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,980 | ₩21,180 | ₩20,953 | ₩21,006 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,913 | ₩21,153 | ₩20,913 | ₩21,020 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,953 | ₩21,160 | ₩20,900 | ₩21,060 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,046 | ₩21,053 | ₩20,980 | ₩20,980 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,086 | ₩21,086 | ₩21,006 | ₩21,006 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,086 | ₩21,100 | ₩21,006 | ₩21,046 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,193 | ₩21,193 | ₩21,140 | ₩21,140 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,086 | ₩21,153 | ₩21,086 | ₩21,153 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,180 | ₩21,340 | ₩21,126 | ₩21,153 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,153 | ₩21,313 | ₩21,100 | ₩21,180 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,100 | ₩21,169 | ₩21,073 | ₩21,169 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,033 | ₩21,206 | ₩21,033 | ₩21,206 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,033 | ₩21,166 | ₩21,033 | ₩21,153 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,206 | ₩21,206 | ₩21,140 | ₩21,193 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,166 | ₩21,256 | ₩21,166 | ₩21,206 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,300 | ₩21,300 | ₩21,153 | ₩21,153 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,166 | ₩21,327 | ₩21,166 | ₩21,313 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,180 | ₩21,291 | ₩21,180 | ₩21,180 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,180 | ₩21,380 | ₩21,100 | ₩21,300 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,086 | ₩21,206 | ₩21,086 | ₩21,186 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,140 | ₩21,206 | ₩21,046 | ₩21,086 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,140 | ₩21,313 | ₩21,113 | ₩21,186 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,353 | ₩21,407 | ₩21,113 | ₩21,144 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,193 | ₩21,420 | ₩21,193 | ₩21,420 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,220 | ₩21,380 | ₩21,220 | ₩21,340 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,247 | ₩21,353 | ₩21,160 | ₩21,247 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,233 | ₩21,420 | ₩21,220 | ₩21,353 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,353 | ₩21,409 | ₩21,233 | ₩21,260 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,527 | ₩21,527 | ₩21,367 | ₩21,447 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,353 | ₩21,433 | ₩21,353 | ₩21,393 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,433 | ₩21,527 | ₩21,433 | ₩21,493 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,420 | ₩21,433 | ₩21,353 | ₩21,393 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,620 | ₩21,634 | ₩21,513 | ₩21,513 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,567 | ₩21,700 | ₩21,553 | ₩21,660 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,700 | ₩21,767 | ₩21,580 | ₩21,647 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,500 | ₩21,687 | ₩21,500 | ₩21,567 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,580 | ₩21,688 | ₩21,527 | ₩21,620 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,473 | ₩21,659 | ₩21,407 | ₩21,460 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,754 | ₩21,754 | ₩21,393 | ₩21,594 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,714 | ₩21,754 | ₩21,513 | ₩21,594 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,620 | ₩21,754 | ₩21,500 | ₩21,500 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,714 | ₩21,760 | ₩21,447 | ₩21,460 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,860 | ₩21,860 | ₩21,687 | ₩21,687 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,887 | ₩21,887 | ₩21,674 | ₩21,700 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,647 | ₩21,860 | ₩21,647 | ₩21,860 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,767 | ₩21,847 | ₩21,553 | ₩21,794 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,887 | ₩21,954 | ₩21,839 | ₩21,887 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,354 | ₩22,354 | ₩21,820 | ₩21,927 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,820 | ₩22,154 | ₩21,807 | ₩21,834 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,914 | ₩22,021 | ₩21,860 | ₩22,007 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,061 | ₩22,061 | ₩21,900 | ₩21,927 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,354 | ₩22,361 | ₩22,247 | ₩22,287 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,141 | ₩22,274 | ₩22,064 | ₩22,274 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,754 | ₩21,974 | ₩21,754 | ₩21,974 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,927 | ₩21,927 | ₩21,780 | ₩21,780 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,727 | ₩21,967 | ₩21,727 | ₩21,927 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,634 | ₩21,874 | ₩21,634 | ₩21,874 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,433 | ₩21,620 | ₩21,433 | ₩21,560 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,487 | ₩21,594 | ₩21,487 | ₩21,513 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,180 | ₩21,487 | ₩21,180 | ₩21,473 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,113 | ₩21,400 | ₩21,113 | ₩21,380 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,453 | ₩21,594 | ₩20,873 | ₩20,873 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,500 | ₩21,607 | ₩21,353 | ₩21,487 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,353 | ₩21,473 | ₩21,353 | ₩21,473 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,453 | ₩21,620 | ₩21,453 | ₩21,540 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,513 | ₩21,714 | ₩21,393 | ₩21,527 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,420 | ₩21,567 | ₩21,327 | ₩21,567 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,320 | ₩21,513 | ₩21,153 | ₩21,500 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,220 | ₩21,380 | ₩21,153 | ₩21,380 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,113 | ₩21,353 | ₩21,073 | ₩21,313 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,233 | ₩21,407 | ₩21,113 | ₩21,233 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,231 | ₩21,380 | ₩21,100 | ₩21,353 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,287 | ₩21,620 | ₩21,206 | ₩21,300 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,369 | ₩21,400 | ₩21,247 | ₩21,260 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,287 | ₩21,507 | ₩21,287 | ₩21,353 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,687 | ₩21,727 | ₩21,340 | ₩21,367 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,780 | ₩21,780 | ₩21,487 | ₩21,620 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,814 | ₩21,847 | ₩20,993 | ₩21,620 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,674 | ₩21,807 | ₩21,607 | ₩21,767 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,620 | ₩21,874 | ₩21,620 | ₩21,767 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,687 | ₩21,794 | ₩21,660 | ₩21,794 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,647 | ₩21,740 | ₩21,513 | ₩21,594 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,580 | ₩21,860 | ₩21,580 | ₩21,807 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,221 | ₩22,221 | ₩21,553 | ₩21,580 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,421 | ₩22,434 | ₩22,167 | ₩22,394 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,314 | ₩22,421 | ₩22,314 | ₩22,421 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,287 | ₩22,381 | ₩22,287 | ₩22,381 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,301 | ₩22,421 | ₩22,234 | ₩22,287 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,247 | ₩22,454 | ₩22,247 | ₩22,421 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,247 | ₩22,368 | ₩22,247 | ₩22,354 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,234 | ₩22,501 | ₩22,234 | ₩22,368 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,301 | ₩22,394 | ₩22,194 | ₩22,247 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,221 | ₩22,348 | ₩22,221 | ₩22,333 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,247 | ₩22,354 | ₩22,247 | ₩22,287 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,234 | ₩22,314 | ₩22,234 | ₩22,314 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,274 | ₩22,314 | ₩22,127 | ₩22,287 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,167 | ₩22,274 | ₩22,167 | ₩22,274 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,087 | ₩22,368 | ₩22,087 | ₩22,254 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,034 | ₩22,141 | ₩22,034 | ₩22,087 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,074 | ₩22,141 | ₩22,034 | ₩22,101 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,101 | ₩22,287 | ₩22,021 | ₩22,154 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,141 | ₩22,221 | ₩22,021 | ₩22,167 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,074 | ₩22,085 | ₩21,847 | ₩22,061 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,274 | ₩22,274 | ₩22,087 | ₩22,154 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,301 | ₩22,301 | ₩22,114 | ₩22,114 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,287 | ₩22,328 | ₩22,287 | ₩22,287 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,354 | ₩22,434 | ₩22,287 | ₩22,304 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,461 | ₩22,461 | ₩22,301 | ₩22,328 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,287 | ₩22,494 | ₩22,287 | ₩22,408 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,101 | ₩22,354 | ₩22,101 | ₩22,261 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,101 | ₩22,287 | ₩22,021 | ₩22,234 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,261 | ₩22,261 | ₩22,127 | ₩22,127 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,488 | ₩22,621 | ₩22,368 | ₩22,528 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,274 | ₩22,373 | ₩22,274 | ₩22,373 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,141 | ₩22,448 | ₩21,927 | ₩22,408 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,141 | ₩22,234 | ₩22,141 | ₩22,234 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,181 | ₩22,448 | ₩22,141 | ₩22,207 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,234 | ₩22,434 | ₩21,967 | ₩22,074 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,408 | ₩22,408 | ₩22,221 | ₩22,221 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,287 | ₩22,328 | ₩22,261 | ₩22,261 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,301 | ₩22,370 | ₩22,127 | ₩22,354 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,021 | ₩22,181 | ₩21,940 | ₩22,127 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,914 | ₩22,007 | ₩21,780 | ₩22,007 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,794 | ₩21,940 | ₩21,794 | ₩21,940 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,700 | ₩21,940 | ₩21,700 | ₩21,940 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,860 | ₩21,860 | ₩21,727 | ₩21,847 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,473 | ₩21,754 | ₩21,473 | ₩21,727 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,594 | ₩21,620 | ₩21,500 | ₩21,594 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,607 | ₩21,634 | ₩21,553 | ₩21,594 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,487 | ₩21,607 | ₩21,487 | ₩21,594 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,460 | ₩21,594 | ₩21,380 | ₩21,487 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,567 | ₩21,714 | ₩21,380 | ₩21,380 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,580 | ₩21,740 | ₩21,540 | ₩21,740 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,767 | ₩21,860 | ₩21,607 | ₩21,620 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,660 | ₩21,807 | ₩21,647 | ₩21,727 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,687 | ₩21,957 | ₩21,594 | ₩21,727 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,634 | ₩21,692 | ₩21,580 | ₩21,687 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,567 | ₩21,967 | ₩21,567 | ₩21,727 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,727 | ₩21,756 | ₩21,513 | ₩21,607 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,700 | ₩21,860 | ₩21,420 | ₩21,860 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,620 | ₩21,780 | ₩21,513 | ₩21,540 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,473 | ₩21,647 | ₩21,473 | ₩21,551 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,473 | ₩21,620 | ₩21,467 | ₩21,513 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,660 | ₩21,660 | ₩21,347 | ₩21,500 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,206 | ₩21,740 | ₩21,206 | ₩21,727 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,180 | ₩21,353 | ₩21,180 | ₩21,253 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,153 | ₩21,253 | ₩21,153 | ₩21,220 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,220 | ₩21,313 | ₩21,040 | ₩21,153 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,926 | ₩21,287 | ₩20,926 | ₩21,220 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,206 | ₩21,402 | ₩20,986 | ₩21,020 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,060 | ₩21,113 | ₩21,006 | ₩21,050 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,033 | ₩21,326 | ₩21,033 | ₩21,068 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,313 | ₩21,433 | ₩21,086 | ₩21,153 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,358 | ₩21,714 | ₩21,313 | ₩21,313 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,487 | ₩21,620 | ₩21,340 | ₩21,347 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,594 | ₩21,719 | ₩21,487 | ₩21,487 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,527 | ₩21,874 | ₩21,527 | ₩21,594 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,647 | ₩21,647 | ₩21,413 | ₩21,487 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,327 | ₩21,540 | ₩21,247 | ₩21,500 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,433 | ₩21,553 | ₩21,367 | ₩21,367 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,460 | ₩21,580 | ₩21,420 | ₩21,500 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,420 | ₩21,513 | ₩21,220 | ₩21,407 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,807 | ₩21,847 | ₩21,367 | ₩21,594 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,127 | ₩22,127 | ₩21,447 | ₩21,674 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,114 | ₩22,221 | ₩21,994 | ₩22,007 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,354 | ₩22,474 | ₩21,874 | ₩22,114 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,247 | ₩22,354 | ₩22,154 | ₩22,287 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,354 | ₩22,394 | ₩22,154 | ₩22,221 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,354 | ₩22,354 | ₩22,221 | ₩22,298 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,368 | ₩22,380 | ₩22,354 | ₩22,354 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,514 | ₩22,514 | ₩22,435 | ₩22,448 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,755 | ₩22,781 | ₩22,448 | ₩22,648 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,488 | ₩22,653 | ₩22,488 | ₩22,653 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,448 | ₩22,554 | ₩22,354 | ₩22,528 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,338 | ₩23,422 | ₩22,808 | ₩22,808 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,435 | ₩23,489 | ₩23,198 | ₩23,222 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,195 | ₩23,435 | ₩23,155 | ₩23,195 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,368 | ₩23,395 | ₩23,248 | ₩23,248 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,529 | ₩23,542 | ₩23,342 | ₩23,368 | -0.68% | 3.5천 |
|---|
