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 | ₩19,760 | ₩19,760 | ₩19,423 | ₩19,606 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,540 | ₩19,770 | ₩19,359 | ₩19,680 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,493 | ₩19,626 | ₩19,433 | ₩19,506 | +0.07% | 1만 |
| 2026.10.06 | ₩19,880 | ₩20,020 | ₩19,559 | ₩19,599 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,947 | ₩19,947 | ₩19,826 | ₩19,880 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,973 | ₩19,973 | ₩19,840 | ₩19,906 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,906 | ₩19,906 | ₩19,466 | ₩19,853 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,973 | ₩19,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,960 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,537 | ₩20,537 | ₩19,746 | ₩19,947 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,334 | ₩20,334 | ₩20,107 | ₩20,227 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,347 | ₩20,414 | ₩20,320 | ₩20,414 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,387 | ₩20,454 | ₩20,294 | ₩20,454 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,694 | ₩20,694 | ₩20,320 | ₩20,561 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,614 | ₩20,734 | ₩20,614 | ₩20,694 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,534 | ₩20,734 | ₩20,534 | ₩20,668 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,828 | ₩20,828 | ₩20,547 | ₩20,561 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,708 | ₩20,826 | ₩20,627 | ₩20,627 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,374 | ₩20,668 | ₩20,374 | ₩20,627 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,214 | ₩20,427 | ₩20,174 | ₩20,427 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,327 | ₩20,334 | ₩20,227 | ₩20,334 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,320 | ₩20,441 | ₩20,294 | ₩20,360 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,370 | ₩20,414 | ₩20,240 | ₩20,360 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,294 | ₩20,400 | ₩20,254 | ₩20,400 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,441 | ₩20,481 | ₩20,294 | ₩20,294 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,360 | ₩20,440 | ₩20,360 | ₩20,440 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,441 | ₩20,441 | ₩20,320 | ₩20,414 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,441 | ₩20,441 | ₩20,285 | ₩20,394 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,387 | ₩20,561 | ₩20,267 | ₩20,387 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,521 | ₩20,694 | ₩20,360 | ₩20,387 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,547 | ₩20,668 | ₩20,407 | ₩20,407 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,587 | ₩20,587 | ₩20,427 | ₩20,501 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,467 | ₩20,601 | ₩20,384 | ₩20,527 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,347 | ₩20,601 | ₩20,320 | ₩20,481 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,267 | ₩20,327 | ₩20,267 | ₩20,327 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,294 | ₩20,681 | ₩20,294 | ₩20,307 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,360 | ₩20,481 | ₩20,294 | ₩20,360 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,481 | ₩20,481 | ₩20,334 | ₩20,361 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,561 | ₩20,561 | ₩20,294 | ₩20,334 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,574 | ₩20,601 | ₩20,454 | ₩20,467 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,507 | ₩20,647 | ₩20,494 | ₩20,574 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,481 | ₩20,594 | ₩20,481 | ₩20,594 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,507 | ₩20,654 | ₩20,467 | ₩20,561 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,360 | ₩20,654 | ₩20,360 | ₩20,467 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,627 | ₩20,627 | ₩20,400 | ₩20,467 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,481 | ₩20,614 | ₩20,481 | ₩20,581 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,521 | ₩20,587 | ₩20,494 | ₩20,527 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,509 | ₩20,561 | ₩20,481 | ₩20,507 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,547 | ₩20,574 | ₩20,461 | ₩20,561 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,534 | ₩20,587 | ₩20,427 | ₩20,521 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,587 | ₩20,602 | ₩20,400 | ₩20,400 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,494 | ₩20,584 | ₩20,336 | ₩20,507 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,547 | ₩20,587 | ₩20,481 | ₩20,481 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,454 | ₩20,547 | ₩20,360 | ₩20,494 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,454 | ₩20,507 | ₩20,454 | ₩20,507 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,427 | ₩20,455 | ₩20,427 | ₩20,454 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,387 | ₩20,427 | ₩20,320 | ₩20,387 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,441 | ₩20,441 | ₩20,387 | ₩20,427 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,441 | ₩20,561 | ₩20,407 | ₩20,481 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,427 | ₩20,519 | ₩20,427 | ₩20,494 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,427 | ₩20,521 | ₩20,387 | ₩20,387 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,694 | ₩20,774 | ₩20,601 | ₩20,734 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,668 | ₩20,774 | ₩20,614 | ₩20,774 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,574 | ₩20,716 | ₩20,574 | ₩20,681 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,721 | ₩20,721 | ₩20,561 | ₩20,654 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,614 | ₩20,734 | ₩20,521 | ₩20,734 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,547 | ₩20,774 | ₩20,507 | ₩20,654 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,774 | ₩20,788 | ₩20,414 | ₩20,668 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,721 | ₩20,801 | ₩20,694 | ₩20,694 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,694 | ₩20,814 | ₩20,641 | ₩20,761 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,681 | ₩20,774 | ₩20,507 | ₩20,641 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,708 | ₩20,828 | ₩20,641 | ₩20,668 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,988 | ₩21,202 | ₩20,561 | ₩20,561 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,988 | ₩21,188 | ₩20,961 | ₩21,015 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,921 | ₩21,161 | ₩20,921 | ₩21,028 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,961 | ₩21,168 | ₩20,908 | ₩21,068 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,055 | ₩21,061 | ₩20,988 | ₩20,988 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,095 | ₩21,095 | ₩21,015 | ₩21,015 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,095 | ₩21,108 | ₩21,015 | ₩21,055 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,202 | ₩21,202 | ₩21,148 | ₩21,148 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,095 | ₩21,161 | ₩21,095 | ₩21,161 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,188 | ₩21,348 | ₩21,135 | ₩21,161 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,161 | ₩21,322 | ₩21,108 | ₩21,188 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,108 | ₩21,178 | ₩21,081 | ₩21,178 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,041 | ₩21,215 | ₩21,041 | ₩21,215 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,041 | ₩21,175 | ₩21,041 | ₩21,161 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,215 | ₩21,215 | ₩21,148 | ₩21,202 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,175 | ₩21,265 | ₩21,175 | ₩21,215 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,308 | ₩21,308 | ₩21,161 | ₩21,161 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,175 | ₩21,335 | ₩21,175 | ₩21,322 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,188 | ₩21,299 | ₩21,188 | ₩21,188 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,188 | ₩21,388 | ₩21,108 | ₩21,308 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,095 | ₩21,215 | ₩21,095 | ₩21,194 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,148 | ₩21,215 | ₩21,055 | ₩21,095 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,148 | ₩21,322 | ₩21,121 | ₩21,195 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,362 | ₩21,415 | ₩21,121 | ₩21,152 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,202 | ₩21,429 | ₩21,202 | ₩21,429 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,228 | ₩21,388 | ₩21,228 | ₩21,348 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,255 | ₩21,362 | ₩21,168 | ₩21,255 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,242 | ₩21,429 | ₩21,228 | ₩21,362 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,362 | ₩21,417 | ₩21,241 | ₩21,268 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,535 | ₩21,535 | ₩21,375 | ₩21,455 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,362 | ₩21,442 | ₩21,362 | ₩21,402 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,442 | ₩21,535 | ₩21,442 | ₩21,502 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,429 | ₩21,442 | ₩21,362 | ₩21,402 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,629 | ₩21,642 | ₩21,522 | ₩21,522 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,575 | ₩21,709 | ₩21,562 | ₩21,669 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,709 | ₩21,776 | ₩21,589 | ₩21,655 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,509 | ₩21,696 | ₩21,509 | ₩21,575 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,589 | ₩21,696 | ₩21,535 | ₩21,629 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,482 | ₩21,667 | ₩21,415 | ₩21,469 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,762 | ₩21,762 | ₩21,402 | ₩21,602 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,722 | ₩21,762 | ₩21,522 | ₩21,602 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,629 | ₩21,762 | ₩21,509 | ₩21,509 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,722 | ₩21,769 | ₩21,455 | ₩21,469 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,869 | ₩21,869 | ₩21,696 | ₩21,696 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,896 | ₩21,896 | ₩21,682 | ₩21,709 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,655 | ₩21,869 | ₩21,655 | ₩21,869 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,776 | ₩21,856 | ₩21,562 | ₩21,802 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,896 | ₩21,963 | ₩21,847 | ₩21,896 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,363 | ₩22,363 | ₩21,829 | ₩21,936 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,829 | ₩22,163 | ₩21,816 | ₩21,842 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,923 | ₩22,029 | ₩21,869 | ₩22,016 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,069 | ₩22,069 | ₩21,909 | ₩21,936 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,363 | ₩22,370 | ₩22,256 | ₩22,296 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,149 | ₩22,283 | ₩22,073 | ₩22,283 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,762 | ₩21,983 | ₩21,762 | ₩21,983 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,936 | ₩21,936 | ₩21,789 | ₩21,789 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,736 | ₩21,976 | ₩21,736 | ₩21,936 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,642 | ₩21,882 | ₩21,642 | ₩21,882 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,442 | ₩21,629 | ₩21,442 | ₩21,569 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,495 | ₩21,602 | ₩21,495 | ₩21,522 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,188 | ₩21,495 | ₩21,188 | ₩21,482 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,121 | ₩21,408 | ₩21,121 | ₩21,388 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,462 | ₩21,602 | ₩20,881 | ₩20,881 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,509 | ₩21,615 | ₩21,362 | ₩21,495 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,362 | ₩21,482 | ₩21,362 | ₩21,482 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,462 | ₩21,629 | ₩21,462 | ₩21,549 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,522 | ₩21,722 | ₩21,402 | ₩21,535 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,429 | ₩21,575 | ₩21,335 | ₩21,575 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,328 | ₩21,522 | ₩21,161 | ₩21,509 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,228 | ₩21,388 | ₩21,161 | ₩21,388 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,122 | ₩21,362 | ₩21,081 | ₩21,322 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,242 | ₩21,415 | ₩21,121 | ₩21,242 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,239 | ₩21,388 | ₩21,108 | ₩21,362 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,295 | ₩21,629 | ₩21,215 | ₩21,308 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,377 | ₩21,408 | ₩21,255 | ₩21,268 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,295 | ₩21,515 | ₩21,295 | ₩21,362 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,696 | ₩21,736 | ₩21,348 | ₩21,375 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,789 | ₩21,789 | ₩21,495 | ₩21,629 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,822 | ₩21,856 | ₩21,001 | ₩21,629 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,682 | ₩21,816 | ₩21,615 | ₩21,776 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,629 | ₩21,882 | ₩21,629 | ₩21,776 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,696 | ₩21,802 | ₩21,669 | ₩21,802 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,655 | ₩21,749 | ₩21,522 | ₩21,602 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,589 | ₩21,869 | ₩21,589 | ₩21,816 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,230 | ₩22,230 | ₩21,562 | ₩21,589 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,430 | ₩22,443 | ₩22,176 | ₩22,403 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,323 | ₩22,430 | ₩22,323 | ₩22,430 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,296 | ₩22,390 | ₩22,296 | ₩22,390 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,310 | ₩22,430 | ₩22,243 | ₩22,296 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,256 | ₩22,463 | ₩22,256 | ₩22,430 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,256 | ₩22,377 | ₩22,256 | ₩22,363 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,243 | ₩22,510 | ₩22,243 | ₩22,376 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,310 | ₩22,403 | ₩22,203 | ₩22,256 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,230 | ₩22,356 | ₩22,230 | ₩22,341 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,256 | ₩22,363 | ₩22,256 | ₩22,296 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,243 | ₩22,323 | ₩22,243 | ₩22,323 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,283 | ₩22,323 | ₩22,136 | ₩22,296 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,176 | ₩22,283 | ₩22,176 | ₩22,283 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,096 | ₩22,376 | ₩22,096 | ₩22,263 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,043 | ₩22,149 | ₩22,043 | ₩22,096 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,083 | ₩22,149 | ₩22,043 | ₩22,109 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,109 | ₩22,296 | ₩22,029 | ₩22,163 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,149 | ₩22,230 | ₩22,029 | ₩22,176 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,083 | ₩22,094 | ₩21,856 | ₩22,069 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,283 | ₩22,283 | ₩22,096 | ₩22,163 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,310 | ₩22,310 | ₩22,123 | ₩22,123 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,296 | ₩22,336 | ₩22,296 | ₩22,296 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,363 | ₩22,443 | ₩22,296 | ₩22,313 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,470 | ₩22,470 | ₩22,310 | ₩22,336 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,296 | ₩22,503 | ₩22,296 | ₩22,416 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,109 | ₩22,363 | ₩22,109 | ₩22,270 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,109 | ₩22,296 | ₩22,029 | ₩22,243 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,270 | ₩22,270 | ₩22,136 | ₩22,136 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,497 | ₩22,630 | ₩22,376 | ₩22,537 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,283 | ₩22,382 | ₩22,283 | ₩22,382 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,149 | ₩22,457 | ₩21,936 | ₩22,416 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,149 | ₩22,243 | ₩22,149 | ₩22,243 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,190 | ₩22,456 | ₩22,149 | ₩22,216 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,243 | ₩22,443 | ₩21,976 | ₩22,083 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,416 | ₩22,416 | ₩22,230 | ₩22,230 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,296 | ₩22,336 | ₩22,270 | ₩22,270 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,310 | ₩22,379 | ₩22,136 | ₩22,363 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,029 | ₩22,190 | ₩21,949 | ₩22,136 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,923 | ₩22,016 | ₩21,789 | ₩22,016 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,802 | ₩21,949 | ₩21,802 | ₩21,949 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,709 | ₩21,949 | ₩21,709 | ₩21,949 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,869 | ₩21,869 | ₩21,736 | ₩21,856 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,482 | ₩21,762 | ₩21,482 | ₩21,736 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,602 | ₩21,629 | ₩21,509 | ₩21,602 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,615 | ₩21,642 | ₩21,562 | ₩21,602 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,495 | ₩21,615 | ₩21,495 | ₩21,602 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,469 | ₩21,602 | ₩21,389 | ₩21,495 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,575 | ₩21,722 | ₩21,388 | ₩21,388 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,589 | ₩21,749 | ₩21,549 | ₩21,749 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,776 | ₩21,869 | ₩21,615 | ₩21,629 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,669 | ₩21,816 | ₩21,655 | ₩21,736 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,696 | ₩21,965 | ₩21,602 | ₩21,736 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,642 | ₩21,701 | ₩21,589 | ₩21,696 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,575 | ₩21,976 | ₩21,575 | ₩21,736 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,736 | ₩21,764 | ₩21,522 | ₩21,615 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,709 | ₩21,869 | ₩21,429 | ₩21,869 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,629 | ₩21,789 | ₩21,522 | ₩21,549 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,482 | ₩21,655 | ₩21,482 | ₩21,559 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,482 | ₩21,629 | ₩21,475 | ₩21,522 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,669 | ₩21,669 | ₩21,355 | ₩21,509 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,215 | ₩21,749 | ₩21,215 | ₩21,736 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,188 | ₩21,362 | ₩21,188 | ₩21,262 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,161 | ₩21,262 | ₩21,161 | ₩21,228 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,228 | ₩21,322 | ₩21,048 | ₩21,161 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,935 | ₩21,295 | ₩20,935 | ₩21,228 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,215 | ₩21,411 | ₩20,995 | ₩21,028 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,068 | ₩21,121 | ₩21,015 | ₩21,059 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,041 | ₩21,335 | ₩21,041 | ₩21,076 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,322 | ₩21,442 | ₩21,095 | ₩21,161 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,366 | ₩21,722 | ₩21,322 | ₩21,322 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,495 | ₩21,629 | ₩21,348 | ₩21,355 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,602 | ₩21,728 | ₩21,495 | ₩21,495 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,535 | ₩21,882 | ₩21,535 | ₩21,602 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,655 | ₩21,655 | ₩21,422 | ₩21,495 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,335 | ₩21,549 | ₩21,255 | ₩21,509 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,442 | ₩21,562 | ₩21,375 | ₩21,375 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,469 | ₩21,589 | ₩21,429 | ₩21,509 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,429 | ₩21,522 | ₩21,228 | ₩21,415 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,816 | ₩21,856 | ₩21,375 | ₩21,602 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,136 | ₩22,136 | ₩21,455 | ₩21,682 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,123 | ₩22,229 | ₩22,003 | ₩22,016 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,363 | ₩22,483 | ₩21,882 | ₩22,123 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,256 | ₩22,363 | ₩22,163 | ₩22,296 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,363 | ₩22,403 | ₩22,163 | ₩22,230 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,363 | ₩22,363 | ₩22,230 | ₩22,306 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,376 | ₩22,388 | ₩22,363 | ₩22,363 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,523 | ₩22,523 | ₩22,444 | ₩22,457 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,764 | ₩22,790 | ₩22,457 | ₩22,657 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,497 | ₩22,662 | ₩22,497 | ₩22,662 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,457 | ₩22,563 | ₩22,363 | ₩22,537 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,348 | ₩23,431 | ₩22,817 | ₩22,817 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,445 | ₩23,498 | ₩23,207 | ₩23,231 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,204 | ₩23,445 | ₩23,164 | ₩23,204 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,378 | ₩23,404 | ₩23,258 | ₩23,258 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,538 | ₩23,551 | ₩23,351 | ₩23,378 | -0.68% | 3.5천 |
|---|
