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 | ₩19,746 | ₩19,746 | ₩19,410 | ₩19,592 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,526 | ₩19,756 | ₩19,346 | ₩19,666 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,479 | ₩19,612 | ₩19,419 | ₩19,492 | +0.07% | 1만 |
| 2026.10.06 | ₩19,866 | ₩20,006 | ₩19,546 | ₩19,586 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,933 | ₩19,933 | ₩19,813 | ₩19,866 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,959 | ₩19,959 | ₩19,826 | ₩19,893 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,893 | ₩19,893 | ₩19,452 | ₩19,839 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,959 | ₩19,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,946 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,523 | ₩20,523 | ₩19,733 | ₩19,933 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,320 | ₩20,320 | ₩20,093 | ₩20,213 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,333 | ₩20,400 | ₩20,306 | ₩20,400 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,373 | ₩20,440 | ₩20,280 | ₩20,440 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,680 | ₩20,680 | ₩20,306 | ₩20,546 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,600 | ₩20,720 | ₩20,600 | ₩20,680 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,520 | ₩20,720 | ₩20,520 | ₩20,653 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,813 | ₩20,813 | ₩20,533 | ₩20,546 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,693 | ₩20,812 | ₩20,613 | ₩20,613 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,360 | ₩20,653 | ₩20,360 | ₩20,613 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,199 | ₩20,413 | ₩20,159 | ₩20,413 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,313 | ₩20,320 | ₩20,213 | ₩20,320 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,306 | ₩20,426 | ₩20,280 | ₩20,346 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,356 | ₩20,400 | ₩20,226 | ₩20,346 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,280 | ₩20,386 | ₩20,240 | ₩20,386 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,426 | ₩20,466 | ₩20,280 | ₩20,280 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,346 | ₩20,426 | ₩20,346 | ₩20,426 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,426 | ₩20,426 | ₩20,306 | ₩20,400 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,426 | ₩20,426 | ₩20,271 | ₩20,380 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,373 | ₩20,546 | ₩20,253 | ₩20,373 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,506 | ₩20,680 | ₩20,346 | ₩20,373 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,533 | ₩20,653 | ₩20,393 | ₩20,393 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,573 | ₩20,573 | ₩20,413 | ₩20,486 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,453 | ₩20,586 | ₩20,369 | ₩20,513 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,333 | ₩20,586 | ₩20,306 | ₩20,466 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,253 | ₩20,313 | ₩20,253 | ₩20,313 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,280 | ₩20,666 | ₩20,280 | ₩20,293 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,346 | ₩20,466 | ₩20,280 | ₩20,346 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,466 | ₩20,467 | ₩20,320 | ₩20,346 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,546 | ₩20,546 | ₩20,280 | ₩20,320 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,560 | ₩20,586 | ₩20,440 | ₩20,453 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,493 | ₩20,633 | ₩20,480 | ₩20,560 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,466 | ₩20,580 | ₩20,466 | ₩20,580 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,493 | ₩20,640 | ₩20,453 | ₩20,546 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,346 | ₩20,640 | ₩20,346 | ₩20,453 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,613 | ₩20,613 | ₩20,386 | ₩20,453 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,466 | ₩20,600 | ₩20,466 | ₩20,566 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,506 | ₩20,573 | ₩20,480 | ₩20,513 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,495 | ₩20,546 | ₩20,466 | ₩20,493 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,533 | ₩20,560 | ₩20,446 | ₩20,546 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,520 | ₩20,572 | ₩20,413 | ₩20,506 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,573 | ₩20,587 | ₩20,386 | ₩20,386 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,480 | ₩20,570 | ₩20,322 | ₩20,493 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,533 | ₩20,573 | ₩20,466 | ₩20,466 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,440 | ₩20,533 | ₩20,346 | ₩20,480 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,440 | ₩20,493 | ₩20,440 | ₩20,493 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,413 | ₩20,441 | ₩20,413 | ₩20,440 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,373 | ₩20,413 | ₩20,306 | ₩20,373 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,426 | ₩20,426 | ₩20,373 | ₩20,413 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,426 | ₩20,546 | ₩20,393 | ₩20,466 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,413 | ₩20,504 | ₩20,413 | ₩20,480 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,413 | ₩20,506 | ₩20,373 | ₩20,373 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,680 | ₩20,760 | ₩20,586 | ₩20,720 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,653 | ₩20,760 | ₩20,600 | ₩20,760 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,560 | ₩20,702 | ₩20,560 | ₩20,666 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,706 | ₩20,706 | ₩20,546 | ₩20,640 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,600 | ₩20,720 | ₩20,506 | ₩20,720 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,533 | ₩20,760 | ₩20,493 | ₩20,640 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,760 | ₩20,773 | ₩20,400 | ₩20,653 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,706 | ₩20,787 | ₩20,680 | ₩20,680 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,680 | ₩20,800 | ₩20,626 | ₩20,746 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,666 | ₩20,760 | ₩20,492 | ₩20,626 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,693 | ₩20,813 | ₩20,626 | ₩20,653 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,973 | ₩21,187 | ₩20,546 | ₩20,546 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,973 | ₩21,173 | ₩20,947 | ₩21,000 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,907 | ₩21,147 | ₩20,907 | ₩21,013 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,947 | ₩21,153 | ₩20,893 | ₩21,053 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,040 | ₩21,047 | ₩20,973 | ₩20,973 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,080 | ₩21,080 | ₩21,000 | ₩21,000 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,080 | ₩21,093 | ₩21,000 | ₩21,040 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,187 | ₩21,187 | ₩21,133 | ₩21,133 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,080 | ₩21,147 | ₩21,080 | ₩21,147 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,173 | ₩21,334 | ₩21,120 | ₩21,147 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,147 | ₩21,307 | ₩21,093 | ₩21,173 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,093 | ₩21,163 | ₩21,067 | ₩21,163 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,027 | ₩21,200 | ₩21,027 | ₩21,200 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,027 | ₩21,160 | ₩21,027 | ₩21,147 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,200 | ₩21,200 | ₩21,133 | ₩21,187 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,160 | ₩21,250 | ₩21,160 | ₩21,200 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,294 | ₩21,294 | ₩21,147 | ₩21,147 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,160 | ₩21,320 | ₩21,160 | ₩21,307 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,173 | ₩21,284 | ₩21,173 | ₩21,174 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,173 | ₩21,374 | ₩21,093 | ₩21,294 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,080 | ₩21,200 | ₩21,080 | ₩21,180 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,133 | ₩21,200 | ₩21,040 | ₩21,080 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,133 | ₩21,307 | ₩21,107 | ₩21,180 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,347 | ₩21,400 | ₩21,107 | ₩21,137 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,187 | ₩21,414 | ₩21,187 | ₩21,414 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,213 | ₩21,374 | ₩21,213 | ₩21,334 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,240 | ₩21,347 | ₩21,153 | ₩21,240 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,227 | ₩21,414 | ₩21,213 | ₩21,347 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,347 | ₩21,403 | ₩21,227 | ₩21,253 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,520 | ₩21,520 | ₩21,360 | ₩21,440 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,347 | ₩21,427 | ₩21,347 | ₩21,387 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,427 | ₩21,520 | ₩21,427 | ₩21,487 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,414 | ₩21,427 | ₩21,347 | ₩21,387 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,614 | ₩21,627 | ₩21,507 | ₩21,507 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,560 | ₩21,694 | ₩21,547 | ₩21,654 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,694 | ₩21,760 | ₩21,574 | ₩21,640 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,494 | ₩21,680 | ₩21,494 | ₩21,560 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,574 | ₩21,681 | ₩21,520 | ₩21,614 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,467 | ₩21,652 | ₩21,400 | ₩21,454 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,747 | ₩21,747 | ₩21,387 | ₩21,587 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,707 | ₩21,747 | ₩21,507 | ₩21,587 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,614 | ₩21,747 | ₩21,494 | ₩21,494 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,707 | ₩21,754 | ₩21,440 | ₩21,454 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,854 | ₩21,854 | ₩21,680 | ₩21,680 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,881 | ₩21,881 | ₩21,667 | ₩21,694 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,640 | ₩21,854 | ₩21,640 | ₩21,854 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,760 | ₩21,841 | ₩21,547 | ₩21,787 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,881 | ₩21,947 | ₩21,832 | ₩21,881 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,348 | ₩22,348 | ₩21,814 | ₩21,921 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,814 | ₩22,147 | ₩21,801 | ₩21,827 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,907 | ₩22,014 | ₩21,854 | ₩22,001 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,054 | ₩22,054 | ₩21,894 | ₩21,921 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,348 | ₩22,354 | ₩22,241 | ₩22,281 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,134 | ₩22,267 | ₩22,057 | ₩22,267 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,747 | ₩21,967 | ₩21,747 | ₩21,967 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,921 | ₩21,921 | ₩21,774 | ₩21,774 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,720 | ₩21,961 | ₩21,720 | ₩21,921 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,627 | ₩21,867 | ₩21,627 | ₩21,867 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,427 | ₩21,614 | ₩21,427 | ₩21,554 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,480 | ₩21,587 | ₩21,480 | ₩21,507 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,173 | ₩21,480 | ₩21,173 | ₩21,467 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,107 | ₩21,394 | ₩21,107 | ₩21,374 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,447 | ₩21,587 | ₩20,867 | ₩20,867 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,494 | ₩21,600 | ₩21,347 | ₩21,480 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,347 | ₩21,467 | ₩21,347 | ₩21,467 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,447 | ₩21,614 | ₩21,447 | ₩21,534 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,507 | ₩21,707 | ₩21,387 | ₩21,520 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,414 | ₩21,560 | ₩21,320 | ₩21,560 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,314 | ₩21,507 | ₩21,147 | ₩21,494 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,213 | ₩21,374 | ₩21,147 | ₩21,374 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,107 | ₩21,347 | ₩21,067 | ₩21,307 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,227 | ₩21,400 | ₩21,107 | ₩21,227 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,224 | ₩21,374 | ₩21,093 | ₩21,347 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,280 | ₩21,614 | ₩21,200 | ₩21,294 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,362 | ₩21,394 | ₩21,240 | ₩21,253 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,280 | ₩21,500 | ₩21,280 | ₩21,347 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,680 | ₩21,720 | ₩21,334 | ₩21,360 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,774 | ₩21,774 | ₩21,480 | ₩21,614 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,807 | ₩21,841 | ₩20,987 | ₩21,614 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,667 | ₩21,801 | ₩21,600 | ₩21,760 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,614 | ₩21,867 | ₩21,614 | ₩21,760 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,680 | ₩21,787 | ₩21,654 | ₩21,787 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,640 | ₩21,734 | ₩21,507 | ₩21,587 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,574 | ₩21,854 | ₩21,574 | ₩21,801 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,214 | ₩22,214 | ₩21,547 | ₩21,574 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,414 | ₩22,428 | ₩22,161 | ₩22,388 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,307 | ₩22,414 | ₩22,307 | ₩22,414 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,281 | ₩22,374 | ₩22,281 | ₩22,374 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,294 | ₩22,414 | ₩22,227 | ₩22,281 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,241 | ₩22,448 | ₩22,241 | ₩22,414 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,241 | ₩22,361 | ₩22,241 | ₩22,348 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,227 | ₩22,494 | ₩22,227 | ₩22,361 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,294 | ₩22,388 | ₩22,187 | ₩22,241 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,214 | ₩22,341 | ₩22,214 | ₩22,326 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,241 | ₩22,347 | ₩22,241 | ₩22,281 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,227 | ₩22,307 | ₩22,227 | ₩22,307 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,267 | ₩22,307 | ₩22,121 | ₩22,281 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,161 | ₩22,267 | ₩22,161 | ₩22,267 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,081 | ₩22,361 | ₩22,081 | ₩22,247 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,027 | ₩22,134 | ₩22,027 | ₩22,081 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,067 | ₩22,134 | ₩22,027 | ₩22,094 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,094 | ₩22,281 | ₩22,014 | ₩22,147 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,134 | ₩22,214 | ₩22,014 | ₩22,161 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,067 | ₩22,078 | ₩21,841 | ₩22,054 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,267 | ₩22,267 | ₩22,081 | ₩22,147 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,294 | ₩22,294 | ₩22,107 | ₩22,107 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,281 | ₩22,321 | ₩22,281 | ₩22,281 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,348 | ₩22,427 | ₩22,281 | ₩22,298 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,454 | ₩22,454 | ₩22,294 | ₩22,321 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,281 | ₩22,488 | ₩22,281 | ₩22,401 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,094 | ₩22,348 | ₩22,094 | ₩22,254 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,094 | ₩22,281 | ₩22,014 | ₩22,227 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,254 | ₩22,254 | ₩22,121 | ₩22,121 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,481 | ₩22,614 | ₩22,361 | ₩22,521 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,267 | ₩22,367 | ₩22,267 | ₩22,367 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,134 | ₩22,441 | ₩21,921 | ₩22,401 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,134 | ₩22,227 | ₩22,134 | ₩22,227 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,174 | ₩22,441 | ₩22,134 | ₩22,201 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,227 | ₩22,428 | ₩21,961 | ₩22,067 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,401 | ₩22,401 | ₩22,214 | ₩22,214 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,281 | ₩22,321 | ₩22,254 | ₩22,254 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,294 | ₩22,363 | ₩22,121 | ₩22,348 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,014 | ₩22,174 | ₩21,934 | ₩22,121 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,907 | ₩22,001 | ₩21,774 | ₩22,001 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,787 | ₩21,934 | ₩21,787 | ₩21,934 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,694 | ₩21,934 | ₩21,694 | ₩21,934 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,854 | ₩21,854 | ₩21,720 | ₩21,841 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,467 | ₩21,747 | ₩21,467 | ₩21,721 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,587 | ₩21,614 | ₩21,494 | ₩21,587 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,600 | ₩21,627 | ₩21,547 | ₩21,587 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,480 | ₩21,600 | ₩21,480 | ₩21,587 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,454 | ₩21,587 | ₩21,374 | ₩21,480 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,560 | ₩21,707 | ₩21,374 | ₩21,374 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,574 | ₩21,734 | ₩21,534 | ₩21,734 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,760 | ₩21,854 | ₩21,600 | ₩21,614 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,654 | ₩21,800 | ₩21,640 | ₩21,720 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,680 | ₩21,950 | ₩21,587 | ₩21,720 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,627 | ₩21,686 | ₩21,574 | ₩21,680 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,560 | ₩21,960 | ₩21,560 | ₩21,720 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,720 | ₩21,749 | ₩21,507 | ₩21,600 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,694 | ₩21,854 | ₩21,414 | ₩21,854 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,614 | ₩21,774 | ₩21,507 | ₩21,534 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,467 | ₩21,640 | ₩21,467 | ₩21,544 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,467 | ₩21,614 | ₩21,460 | ₩21,507 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,654 | ₩21,654 | ₩21,340 | ₩21,494 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,200 | ₩21,734 | ₩21,200 | ₩21,720 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,173 | ₩21,347 | ₩21,173 | ₩21,247 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,147 | ₩21,247 | ₩21,147 | ₩21,213 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,213 | ₩21,307 | ₩21,033 | ₩21,147 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,920 | ₩21,280 | ₩20,920 | ₩21,213 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,200 | ₩21,396 | ₩20,980 | ₩21,013 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,053 | ₩21,107 | ₩21,000 | ₩21,044 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,027 | ₩21,320 | ₩21,027 | ₩21,061 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,307 | ₩21,427 | ₩21,080 | ₩21,147 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,351 | ₩21,707 | ₩21,307 | ₩21,307 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,480 | ₩21,614 | ₩21,334 | ₩21,340 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,587 | ₩21,713 | ₩21,480 | ₩21,480 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,520 | ₩21,867 | ₩21,520 | ₩21,587 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,640 | ₩21,640 | ₩21,407 | ₩21,480 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,320 | ₩21,534 | ₩21,240 | ₩21,494 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,427 | ₩21,547 | ₩21,360 | ₩21,360 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,454 | ₩21,574 | ₩21,414 | ₩21,494 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,414 | ₩21,507 | ₩21,213 | ₩21,400 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,800 | ₩21,841 | ₩21,360 | ₩21,587 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,121 | ₩22,121 | ₩21,440 | ₩21,667 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,107 | ₩22,214 | ₩21,987 | ₩22,001 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,348 | ₩22,468 | ₩21,867 | ₩22,107 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,241 | ₩22,348 | ₩22,147 | ₩22,281 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,348 | ₩22,388 | ₩22,147 | ₩22,214 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,348 | ₩22,348 | ₩22,214 | ₩22,291 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,361 | ₩22,373 | ₩22,348 | ₩22,348 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,508 | ₩22,508 | ₩22,429 | ₩22,441 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,748 | ₩22,774 | ₩22,441 | ₩22,641 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,481 | ₩22,646 | ₩22,481 | ₩22,646 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,441 | ₩22,548 | ₩22,348 | ₩22,521 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,331 | ₩23,415 | ₩22,801 | ₩22,801 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,428 | ₩23,482 | ₩23,191 | ₩23,215 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,188 | ₩23,428 | ₩23,148 | ₩23,188 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,361 | ₩23,388 | ₩23,241 | ₩23,241 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,522 | ₩23,535 | ₩23,335 | ₩23,361 | -0.68% | 3.5천 |
|---|
