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 | ₩19,755 | ₩19,755 | ₩19,419 | ₩19,601 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,535 | ₩19,765 | ₩19,354 | ₩19,675 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,488 | ₩19,621 | ₩19,428 | ₩19,501 | +0.07% | 1만 |
| 2026.10.06 | ₩19,875 | ₩20,015 | ₩19,555 | ₩19,595 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,942 | ₩19,942 | ₩19,821 | ₩19,875 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,968 | ₩19,968 | ₩19,835 | ₩19,902 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,902 | ₩19,902 | ₩19,461 | ₩19,848 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,968 | ₩19,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,955 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,532 | ₩20,532 | ₩19,741 | ₩19,942 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,329 | ₩20,329 | ₩20,102 | ₩20,222 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,342 | ₩20,409 | ₩20,315 | ₩20,409 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,382 | ₩20,449 | ₩20,289 | ₩20,449 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,689 | ₩20,689 | ₩20,315 | ₩20,556 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,609 | ₩20,729 | ₩20,609 | ₩20,689 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,529 | ₩20,729 | ₩20,529 | ₩20,662 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,823 | ₩20,823 | ₩20,542 | ₩20,556 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,702 | ₩20,821 | ₩20,622 | ₩20,622 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,369 | ₩20,662 | ₩20,369 | ₩20,622 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,209 | ₩20,422 | ₩20,169 | ₩20,422 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,322 | ₩20,329 | ₩20,222 | ₩20,329 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,315 | ₩20,435 | ₩20,289 | ₩20,355 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,365 | ₩20,409 | ₩20,235 | ₩20,355 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,289 | ₩20,395 | ₩20,249 | ₩20,395 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,435 | ₩20,476 | ₩20,289 | ₩20,289 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,355 | ₩20,435 | ₩20,355 | ₩20,435 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,435 | ₩20,435 | ₩20,315 | ₩20,409 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,435 | ₩20,435 | ₩20,280 | ₩20,389 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,382 | ₩20,556 | ₩20,262 | ₩20,382 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,516 | ₩20,689 | ₩20,355 | ₩20,382 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,542 | ₩20,662 | ₩20,402 | ₩20,402 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,582 | ₩20,582 | ₩20,422 | ₩20,496 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,462 | ₩20,596 | ₩20,378 | ₩20,522 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,342 | ₩20,596 | ₩20,315 | ₩20,476 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,262 | ₩20,322 | ₩20,262 | ₩20,322 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,289 | ₩20,676 | ₩20,289 | ₩20,302 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,355 | ₩20,476 | ₩20,289 | ₩20,355 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,476 | ₩20,476 | ₩20,329 | ₩20,356 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,556 | ₩20,556 | ₩20,289 | ₩20,329 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,569 | ₩20,596 | ₩20,449 | ₩20,462 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,502 | ₩20,642 | ₩20,489 | ₩20,569 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,476 | ₩20,589 | ₩20,476 | ₩20,589 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,502 | ₩20,649 | ₩20,462 | ₩20,556 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,355 | ₩20,649 | ₩20,355 | ₩20,462 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,622 | ₩20,622 | ₩20,395 | ₩20,462 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,476 | ₩20,609 | ₩20,476 | ₩20,576 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,516 | ₩20,582 | ₩20,489 | ₩20,522 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,504 | ₩20,556 | ₩20,476 | ₩20,502 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,542 | ₩20,569 | ₩20,456 | ₩20,556 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,529 | ₩20,582 | ₩20,422 | ₩20,515 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,582 | ₩20,596 | ₩20,395 | ₩20,395 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,489 | ₩20,579 | ₩20,331 | ₩20,502 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,542 | ₩20,582 | ₩20,476 | ₩20,476 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,449 | ₩20,542 | ₩20,355 | ₩20,489 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,449 | ₩20,502 | ₩20,449 | ₩20,502 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,422 | ₩20,450 | ₩20,422 | ₩20,449 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,382 | ₩20,422 | ₩20,315 | ₩20,382 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,435 | ₩20,435 | ₩20,382 | ₩20,422 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,435 | ₩20,556 | ₩20,402 | ₩20,476 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,422 | ₩20,514 | ₩20,422 | ₩20,489 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,422 | ₩20,516 | ₩20,382 | ₩20,382 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,689 | ₩20,769 | ₩20,596 | ₩20,729 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,662 | ₩20,769 | ₩20,609 | ₩20,769 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,569 | ₩20,711 | ₩20,569 | ₩20,676 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,716 | ₩20,716 | ₩20,556 | ₩20,649 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,609 | ₩20,729 | ₩20,516 | ₩20,729 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,542 | ₩20,769 | ₩20,502 | ₩20,649 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,769 | ₩20,783 | ₩20,409 | ₩20,662 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,716 | ₩20,796 | ₩20,689 | ₩20,689 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,689 | ₩20,809 | ₩20,636 | ₩20,756 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,676 | ₩20,769 | ₩20,502 | ₩20,636 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,702 | ₩20,823 | ₩20,636 | ₩20,662 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,983 | ₩21,196 | ₩20,556 | ₩20,556 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,983 | ₩21,183 | ₩20,956 | ₩21,009 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,916 | ₩21,156 | ₩20,916 | ₩21,023 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,956 | ₩21,163 | ₩20,903 | ₩21,063 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,049 | ₩21,056 | ₩20,983 | ₩20,983 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,090 | ₩21,090 | ₩21,009 | ₩21,009 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,090 | ₩21,103 | ₩21,009 | ₩21,049 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,196 | ₩21,196 | ₩21,143 | ₩21,143 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,090 | ₩21,156 | ₩21,090 | ₩21,156 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,183 | ₩21,343 | ₩21,130 | ₩21,156 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,156 | ₩21,316 | ₩21,103 | ₩21,183 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,103 | ₩21,172 | ₩21,076 | ₩21,172 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,036 | ₩21,210 | ₩21,036 | ₩21,210 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,036 | ₩21,170 | ₩21,036 | ₩21,156 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,210 | ₩21,210 | ₩21,143 | ₩21,196 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,170 | ₩21,260 | ₩21,170 | ₩21,210 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,303 | ₩21,303 | ₩21,156 | ₩21,156 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,170 | ₩21,330 | ₩21,170 | ₩21,316 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,183 | ₩21,294 | ₩21,183 | ₩21,183 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,183 | ₩21,383 | ₩21,103 | ₩21,303 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,090 | ₩21,210 | ₩21,090 | ₩21,189 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,143 | ₩21,210 | ₩21,049 | ₩21,090 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,143 | ₩21,316 | ₩21,116 | ₩21,190 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,356 | ₩21,410 | ₩21,116 | ₩21,147 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,196 | ₩21,423 | ₩21,196 | ₩21,423 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,223 | ₩21,383 | ₩21,223 | ₩21,343 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,250 | ₩21,356 | ₩21,163 | ₩21,250 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,236 | ₩21,423 | ₩21,223 | ₩21,356 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,356 | ₩21,412 | ₩21,236 | ₩21,263 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,530 | ₩21,530 | ₩21,370 | ₩21,450 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,356 | ₩21,437 | ₩21,356 | ₩21,397 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,437 | ₩21,530 | ₩21,437 | ₩21,497 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,423 | ₩21,437 | ₩21,356 | ₩21,397 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,623 | ₩21,637 | ₩21,517 | ₩21,517 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,570 | ₩21,704 | ₩21,557 | ₩21,663 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,704 | ₩21,770 | ₩21,583 | ₩21,650 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,503 | ₩21,690 | ₩21,503 | ₩21,570 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,583 | ₩21,691 | ₩21,530 | ₩21,623 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,477 | ₩21,662 | ₩21,410 | ₩21,463 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,757 | ₩21,757 | ₩21,397 | ₩21,597 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,717 | ₩21,757 | ₩21,517 | ₩21,597 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,623 | ₩21,757 | ₩21,503 | ₩21,503 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,717 | ₩21,764 | ₩21,450 | ₩21,463 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,864 | ₩21,864 | ₩21,690 | ₩21,690 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,890 | ₩21,890 | ₩21,677 | ₩21,704 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,650 | ₩21,864 | ₩21,650 | ₩21,864 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,770 | ₩21,850 | ₩21,557 | ₩21,797 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,890 | ₩21,957 | ₩21,842 | ₩21,890 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,358 | ₩22,358 | ₩21,824 | ₩21,930 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,824 | ₩22,157 | ₩21,810 | ₩21,837 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,917 | ₩22,024 | ₩21,864 | ₩22,011 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,064 | ₩22,064 | ₩21,904 | ₩21,930 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,358 | ₩22,364 | ₩22,251 | ₩22,291 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,144 | ₩22,277 | ₩22,067 | ₩22,277 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,757 | ₩21,977 | ₩21,757 | ₩21,977 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,930 | ₩21,930 | ₩21,784 | ₩21,784 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,730 | ₩21,970 | ₩21,730 | ₩21,930 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,637 | ₩21,877 | ₩21,637 | ₩21,877 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,437 | ₩21,623 | ₩21,437 | ₩21,563 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,490 | ₩21,597 | ₩21,490 | ₩21,517 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,183 | ₩21,490 | ₩21,183 | ₩21,477 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,116 | ₩21,403 | ₩21,116 | ₩21,383 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,457 | ₩21,597 | ₩20,876 | ₩20,876 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,503 | ₩21,610 | ₩21,356 | ₩21,490 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,356 | ₩21,477 | ₩21,356 | ₩21,477 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,457 | ₩21,623 | ₩21,457 | ₩21,543 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,517 | ₩21,717 | ₩21,397 | ₩21,530 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,423 | ₩21,570 | ₩21,330 | ₩21,570 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,323 | ₩21,517 | ₩21,156 | ₩21,503 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,223 | ₩21,383 | ₩21,156 | ₩21,383 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,116 | ₩21,356 | ₩21,076 | ₩21,316 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,236 | ₩21,410 | ₩21,116 | ₩21,236 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,234 | ₩21,383 | ₩21,103 | ₩21,356 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,290 | ₩21,623 | ₩21,210 | ₩21,303 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,372 | ₩21,403 | ₩21,250 | ₩21,263 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,290 | ₩21,510 | ₩21,290 | ₩21,356 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,690 | ₩21,730 | ₩21,343 | ₩21,370 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,784 | ₩21,784 | ₩21,490 | ₩21,623 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,817 | ₩21,850 | ₩20,996 | ₩21,623 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,677 | ₩21,810 | ₩21,610 | ₩21,770 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,623 | ₩21,877 | ₩21,623 | ₩21,770 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,690 | ₩21,797 | ₩21,664 | ₩21,797 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,650 | ₩21,744 | ₩21,517 | ₩21,597 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,583 | ₩21,864 | ₩21,583 | ₩21,810 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,224 | ₩22,224 | ₩21,557 | ₩21,583 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,424 | ₩22,438 | ₩22,171 | ₩22,398 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,318 | ₩22,424 | ₩22,318 | ₩22,424 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,291 | ₩22,384 | ₩22,291 | ₩22,384 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,304 | ₩22,424 | ₩22,237 | ₩22,291 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,251 | ₩22,458 | ₩22,251 | ₩22,424 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,251 | ₩22,371 | ₩22,251 | ₩22,358 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,237 | ₩22,504 | ₩22,237 | ₩22,371 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,304 | ₩22,398 | ₩22,197 | ₩22,251 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,224 | ₩22,351 | ₩22,224 | ₩22,336 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,251 | ₩22,357 | ₩22,251 | ₩22,291 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,237 | ₩22,318 | ₩22,237 | ₩22,318 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,277 | ₩22,317 | ₩22,131 | ₩22,291 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,171 | ₩22,277 | ₩22,171 | ₩22,277 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,091 | ₩22,371 | ₩22,091 | ₩22,257 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,037 | ₩22,144 | ₩22,037 | ₩22,091 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,077 | ₩22,144 | ₩22,037 | ₩22,104 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,104 | ₩22,291 | ₩22,024 | ₩22,157 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,144 | ₩22,224 | ₩22,024 | ₩22,171 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,077 | ₩22,088 | ₩21,850 | ₩22,064 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,277 | ₩22,277 | ₩22,091 | ₩22,157 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,304 | ₩22,304 | ₩22,117 | ₩22,117 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,291 | ₩22,331 | ₩22,291 | ₩22,291 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,358 | ₩22,438 | ₩22,291 | ₩22,308 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,464 | ₩22,464 | ₩22,304 | ₩22,331 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,291 | ₩22,498 | ₩22,291 | ₩22,411 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,104 | ₩22,358 | ₩22,104 | ₩22,264 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,104 | ₩22,291 | ₩22,024 | ₩22,237 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,264 | ₩22,264 | ₩22,131 | ₩22,131 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,491 | ₩22,625 | ₩22,371 | ₩22,531 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,277 | ₩22,377 | ₩22,277 | ₩22,377 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,144 | ₩22,451 | ₩21,930 | ₩22,411 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,144 | ₩22,237 | ₩22,144 | ₩22,237 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,184 | ₩22,451 | ₩22,144 | ₩22,211 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,237 | ₩22,438 | ₩21,970 | ₩22,077 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,411 | ₩22,411 | ₩22,224 | ₩22,224 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,291 | ₩22,331 | ₩22,264 | ₩22,264 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,304 | ₩22,373 | ₩22,131 | ₩22,358 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,024 | ₩22,184 | ₩21,944 | ₩22,131 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,917 | ₩22,011 | ₩21,784 | ₩22,011 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,797 | ₩21,944 | ₩21,797 | ₩21,944 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,704 | ₩21,944 | ₩21,704 | ₩21,944 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,864 | ₩21,864 | ₩21,730 | ₩21,850 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,477 | ₩21,757 | ₩21,477 | ₩21,730 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,597 | ₩21,623 | ₩21,503 | ₩21,597 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,610 | ₩21,637 | ₩21,557 | ₩21,597 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,490 | ₩21,610 | ₩21,490 | ₩21,597 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,463 | ₩21,597 | ₩21,383 | ₩21,490 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,570 | ₩21,717 | ₩21,383 | ₩21,383 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,583 | ₩21,744 | ₩21,543 | ₩21,744 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,770 | ₩21,864 | ₩21,610 | ₩21,623 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,663 | ₩21,810 | ₩21,650 | ₩21,730 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,690 | ₩21,960 | ₩21,597 | ₩21,730 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,637 | ₩21,696 | ₩21,584 | ₩21,690 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,570 | ₩21,970 | ₩21,570 | ₩21,730 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,730 | ₩21,759 | ₩21,517 | ₩21,610 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,704 | ₩21,864 | ₩21,423 | ₩21,864 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,623 | ₩21,784 | ₩21,517 | ₩21,543 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,477 | ₩21,650 | ₩21,477 | ₩21,554 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,477 | ₩21,623 | ₩21,470 | ₩21,517 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,663 | ₩21,663 | ₩21,350 | ₩21,503 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,210 | ₩21,744 | ₩21,210 | ₩21,730 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,183 | ₩21,356 | ₩21,183 | ₩21,256 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,156 | ₩21,256 | ₩21,156 | ₩21,223 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,223 | ₩21,316 | ₩21,043 | ₩21,156 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,929 | ₩21,290 | ₩20,929 | ₩21,223 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,210 | ₩21,405 | ₩20,989 | ₩21,023 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,063 | ₩21,116 | ₩21,009 | ₩21,053 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,036 | ₩21,330 | ₩21,036 | ₩21,071 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,316 | ₩21,437 | ₩21,090 | ₩21,156 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,361 | ₩21,717 | ₩21,316 | ₩21,316 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,490 | ₩21,623 | ₩21,343 | ₩21,350 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,597 | ₩21,722 | ₩21,490 | ₩21,490 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,530 | ₩21,877 | ₩21,530 | ₩21,597 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,650 | ₩21,650 | ₩21,417 | ₩21,490 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,330 | ₩21,543 | ₩21,250 | ₩21,503 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,437 | ₩21,557 | ₩21,370 | ₩21,370 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,463 | ₩21,583 | ₩21,423 | ₩21,503 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,423 | ₩21,517 | ₩21,223 | ₩21,410 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,810 | ₩21,850 | ₩21,370 | ₩21,597 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,131 | ₩22,131 | ₩21,450 | ₩21,677 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,117 | ₩22,224 | ₩21,997 | ₩22,011 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,358 | ₩22,478 | ₩21,877 | ₩22,117 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,251 | ₩22,358 | ₩22,157 | ₩22,291 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,358 | ₩22,398 | ₩22,157 | ₩22,224 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,358 | ₩22,358 | ₩22,224 | ₩22,301 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,371 | ₩22,383 | ₩22,358 | ₩22,358 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,518 | ₩22,518 | ₩22,439 | ₩22,451 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,758 | ₩22,785 | ₩22,451 | ₩22,651 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,491 | ₩22,656 | ₩22,491 | ₩22,656 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,451 | ₩22,558 | ₩22,358 | ₩22,531 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,342 | ₩23,425 | ₩22,811 | ₩22,811 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,439 | ₩23,492 | ₩23,201 | ₩23,225 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,198 | ₩23,439 | ₩23,158 | ₩23,198 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,372 | ₩23,399 | ₩23,252 | ₩23,252 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,532 | ₩23,546 | ₩23,345 | ₩23,372 | -0.68% | 3.5천 |
|---|
