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 | ₩19,750 | ₩19,750 | ₩19,414 | ₩19,597 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,531 | ₩19,760 | ₩19,350 | ₩19,670 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,483 | ₩19,617 | ₩19,423 | ₩19,497 | +0.07% | 1만 |
| 2026.10.06 | ₩19,870 | ₩20,011 | ₩19,550 | ₩19,590 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,937 | ₩19,937 | ₩19,817 | ₩19,870 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,964 | ₩19,964 | ₩19,830 | ₩19,897 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,897 | ₩19,897 | ₩19,457 | ₩19,844 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,964 | ₩19,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,950 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,527 | ₩20,527 | ₩19,737 | ₩19,937 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,324 | ₩20,324 | ₩20,097 | ₩20,217 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,337 | ₩20,404 | ₩20,311 | ₩20,404 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,378 | ₩20,444 | ₩20,284 | ₩20,444 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,684 | ₩20,684 | ₩20,311 | ₩20,551 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,604 | ₩20,724 | ₩20,604 | ₩20,684 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,524 | ₩20,724 | ₩20,524 | ₩20,658 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,818 | ₩20,818 | ₩20,538 | ₩20,551 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,698 | ₩20,817 | ₩20,618 | ₩20,618 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,364 | ₩20,658 | ₩20,364 | ₩20,618 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,204 | ₩20,418 | ₩20,164 | ₩20,418 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,317 | ₩20,324 | ₩20,217 | ₩20,324 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,311 | ₩20,431 | ₩20,284 | ₩20,351 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,360 | ₩20,404 | ₩20,231 | ₩20,351 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,284 | ₩20,391 | ₩20,244 | ₩20,391 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,431 | ₩20,471 | ₩20,284 | ₩20,284 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,351 | ₩20,431 | ₩20,351 | ₩20,431 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,431 | ₩20,431 | ₩20,311 | ₩20,404 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,431 | ₩20,431 | ₩20,276 | ₩20,384 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,378 | ₩20,551 | ₩20,257 | ₩20,378 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,511 | ₩20,684 | ₩20,351 | ₩20,378 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,538 | ₩20,658 | ₩20,398 | ₩20,398 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,578 | ₩20,578 | ₩20,418 | ₩20,491 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,458 | ₩20,591 | ₩20,374 | ₩20,518 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,337 | ₩20,591 | ₩20,311 | ₩20,471 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,257 | ₩20,317 | ₩20,257 | ₩20,317 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,284 | ₩20,671 | ₩20,284 | ₩20,297 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,351 | ₩20,471 | ₩20,284 | ₩20,351 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,471 | ₩20,471 | ₩20,324 | ₩20,351 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,551 | ₩20,551 | ₩20,284 | ₩20,324 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,564 | ₩20,591 | ₩20,444 | ₩20,458 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,498 | ₩20,638 | ₩20,484 | ₩20,564 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,471 | ₩20,584 | ₩20,471 | ₩20,584 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,498 | ₩20,644 | ₩20,458 | ₩20,551 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,351 | ₩20,644 | ₩20,351 | ₩20,458 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,618 | ₩20,618 | ₩20,391 | ₩20,458 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,471 | ₩20,604 | ₩20,471 | ₩20,571 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,511 | ₩20,578 | ₩20,484 | ₩20,518 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,500 | ₩20,551 | ₩20,471 | ₩20,498 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,538 | ₩20,564 | ₩20,451 | ₩20,551 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,524 | ₩20,577 | ₩20,418 | ₩20,511 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,578 | ₩20,592 | ₩20,391 | ₩20,391 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,484 | ₩20,574 | ₩20,326 | ₩20,498 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,538 | ₩20,578 | ₩20,471 | ₩20,471 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,444 | ₩20,538 | ₩20,351 | ₩20,484 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,444 | ₩20,498 | ₩20,444 | ₩20,498 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,418 | ₩20,445 | ₩20,417 | ₩20,444 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,378 | ₩20,418 | ₩20,311 | ₩20,378 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,431 | ₩20,431 | ₩20,378 | ₩20,418 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,431 | ₩20,551 | ₩20,398 | ₩20,471 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,418 | ₩20,509 | ₩20,418 | ₩20,484 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,418 | ₩20,511 | ₩20,378 | ₩20,378 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,684 | ₩20,764 | ₩20,591 | ₩20,724 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,658 | ₩20,765 | ₩20,604 | ₩20,765 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,564 | ₩20,706 | ₩20,564 | ₩20,671 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,711 | ₩20,711 | ₩20,551 | ₩20,644 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,604 | ₩20,724 | ₩20,511 | ₩20,724 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,538 | ₩20,764 | ₩20,498 | ₩20,644 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,765 | ₩20,778 | ₩20,404 | ₩20,658 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,711 | ₩20,791 | ₩20,684 | ₩20,684 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,684 | ₩20,805 | ₩20,631 | ₩20,751 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,671 | ₩20,765 | ₩20,497 | ₩20,631 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,698 | ₩20,818 | ₩20,631 | ₩20,658 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,978 | ₩21,192 | ₩20,551 | ₩20,551 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,978 | ₩21,178 | ₩20,951 | ₩21,005 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,911 | ₩21,152 | ₩20,911 | ₩21,018 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,951 | ₩21,158 | ₩20,898 | ₩21,058 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,045 | ₩21,051 | ₩20,978 | ₩20,978 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,085 | ₩21,085 | ₩21,005 | ₩21,005 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,085 | ₩21,098 | ₩21,005 | ₩21,045 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,192 | ₩21,192 | ₩21,138 | ₩21,138 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,085 | ₩21,152 | ₩21,085 | ₩21,152 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,178 | ₩21,338 | ₩21,125 | ₩21,152 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,152 | ₩21,312 | ₩21,098 | ₩21,178 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,098 | ₩21,168 | ₩21,071 | ₩21,168 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,031 | ₩21,205 | ₩21,031 | ₩21,205 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,031 | ₩21,165 | ₩21,031 | ₩21,152 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,205 | ₩21,205 | ₩21,138 | ₩21,192 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,165 | ₩21,255 | ₩21,165 | ₩21,205 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,298 | ₩21,298 | ₩21,152 | ₩21,152 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,165 | ₩21,325 | ₩21,165 | ₩21,312 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,178 | ₩21,289 | ₩21,178 | ₩21,178 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,178 | ₩21,378 | ₩21,098 | ₩21,298 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,085 | ₩21,205 | ₩21,085 | ₩21,184 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,138 | ₩21,205 | ₩21,045 | ₩21,085 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,138 | ₩21,312 | ₩21,111 | ₩21,185 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,352 | ₩21,405 | ₩21,111 | ₩21,142 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,192 | ₩21,418 | ₩21,192 | ₩21,418 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,218 | ₩21,378 | ₩21,218 | ₩21,338 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,245 | ₩21,352 | ₩21,158 | ₩21,245 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,232 | ₩21,418 | ₩21,218 | ₩21,352 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,352 | ₩21,407 | ₩21,231 | ₩21,258 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,525 | ₩21,525 | ₩21,365 | ₩21,445 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,352 | ₩21,432 | ₩21,352 | ₩21,392 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,432 | ₩21,525 | ₩21,432 | ₩21,492 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,418 | ₩21,432 | ₩21,352 | ₩21,392 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,619 | ₩21,632 | ₩21,512 | ₩21,512 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,565 | ₩21,699 | ₩21,552 | ₩21,659 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,699 | ₩21,765 | ₩21,579 | ₩21,645 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,498 | ₩21,685 | ₩21,498 | ₩21,565 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,579 | ₩21,686 | ₩21,525 | ₩21,619 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,472 | ₩21,657 | ₩21,405 | ₩21,458 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,752 | ₩21,752 | ₩21,392 | ₩21,592 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,712 | ₩21,752 | ₩21,512 | ₩21,592 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,619 | ₩21,752 | ₩21,498 | ₩21,498 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,712 | ₩21,759 | ₩21,445 | ₩21,458 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,859 | ₩21,859 | ₩21,685 | ₩21,685 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,885 | ₩21,885 | ₩21,672 | ₩21,699 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,645 | ₩21,859 | ₩21,645 | ₩21,859 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,765 | ₩21,845 | ₩21,552 | ₩21,792 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,885 | ₩21,952 | ₩21,837 | ₩21,885 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,353 | ₩22,353 | ₩21,819 | ₩21,926 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,819 | ₩22,152 | ₩21,805 | ₩21,832 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,912 | ₩22,019 | ₩21,859 | ₩22,006 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,059 | ₩22,059 | ₩21,899 | ₩21,926 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,353 | ₩22,359 | ₩22,246 | ₩22,286 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,139 | ₩22,272 | ₩22,062 | ₩22,272 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,752 | ₩21,972 | ₩21,752 | ₩21,972 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,926 | ₩21,926 | ₩21,779 | ₩21,779 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,725 | ₩21,966 | ₩21,725 | ₩21,926 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,632 | ₩21,872 | ₩21,632 | ₩21,872 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,432 | ₩21,619 | ₩21,432 | ₩21,559 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,485 | ₩21,592 | ₩21,485 | ₩21,512 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,178 | ₩21,485 | ₩21,178 | ₩21,472 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,111 | ₩21,398 | ₩21,111 | ₩21,378 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,452 | ₩21,592 | ₩20,871 | ₩20,871 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,498 | ₩21,605 | ₩21,352 | ₩21,485 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,352 | ₩21,472 | ₩21,352 | ₩21,472 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,452 | ₩21,618 | ₩21,452 | ₩21,539 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,512 | ₩21,712 | ₩21,392 | ₩21,525 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,418 | ₩21,565 | ₩21,325 | ₩21,565 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,318 | ₩21,512 | ₩21,152 | ₩21,498 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,218 | ₩21,378 | ₩21,152 | ₩21,378 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,112 | ₩21,352 | ₩21,071 | ₩21,312 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,232 | ₩21,405 | ₩21,111 | ₩21,232 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,229 | ₩21,378 | ₩21,098 | ₩21,352 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,285 | ₩21,619 | ₩21,205 | ₩21,298 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,367 | ₩21,398 | ₩21,245 | ₩21,258 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,285 | ₩21,505 | ₩21,285 | ₩21,352 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,685 | ₩21,725 | ₩21,338 | ₩21,365 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,779 | ₩21,779 | ₩21,485 | ₩21,619 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,812 | ₩21,845 | ₩20,991 | ₩21,619 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,672 | ₩21,805 | ₩21,605 | ₩21,765 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,619 | ₩21,872 | ₩21,619 | ₩21,765 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,685 | ₩21,792 | ₩21,659 | ₩21,792 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,645 | ₩21,739 | ₩21,512 | ₩21,592 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,579 | ₩21,859 | ₩21,579 | ₩21,805 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,219 | ₩22,219 | ₩21,552 | ₩21,579 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,419 | ₩22,433 | ₩22,166 | ₩22,393 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,313 | ₩22,419 | ₩22,313 | ₩22,419 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,286 | ₩22,379 | ₩22,286 | ₩22,379 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,299 | ₩22,419 | ₩22,232 | ₩22,286 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,246 | ₩22,453 | ₩22,246 | ₩22,419 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,246 | ₩22,366 | ₩22,246 | ₩22,353 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,232 | ₩22,499 | ₩22,232 | ₩22,366 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,299 | ₩22,393 | ₩22,192 | ₩22,246 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,219 | ₩22,346 | ₩22,219 | ₩22,331 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,246 | ₩22,352 | ₩22,246 | ₩22,286 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,232 | ₩22,313 | ₩22,232 | ₩22,313 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,272 | ₩22,312 | ₩22,126 | ₩22,286 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,166 | ₩22,272 | ₩22,166 | ₩22,272 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,086 | ₩22,366 | ₩22,086 | ₩22,252 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,032 | ₩22,139 | ₩22,032 | ₩22,086 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,072 | ₩22,139 | ₩22,032 | ₩22,099 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,099 | ₩22,286 | ₩22,019 | ₩22,152 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,139 | ₩22,219 | ₩22,019 | ₩22,166 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,072 | ₩22,083 | ₩21,845 | ₩22,059 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,272 | ₩22,272 | ₩22,086 | ₩22,152 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,299 | ₩22,299 | ₩22,112 | ₩22,112 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,286 | ₩22,326 | ₩22,286 | ₩22,286 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,353 | ₩22,432 | ₩22,286 | ₩22,303 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,459 | ₩22,459 | ₩22,299 | ₩22,326 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,286 | ₩22,493 | ₩22,286 | ₩22,406 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,099 | ₩22,353 | ₩22,099 | ₩22,259 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,099 | ₩22,286 | ₩22,019 | ₩22,232 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,259 | ₩22,259 | ₩22,126 | ₩22,126 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,486 | ₩22,619 | ₩22,366 | ₩22,526 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,272 | ₩22,372 | ₩22,272 | ₩22,372 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,139 | ₩22,446 | ₩21,926 | ₩22,406 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,139 | ₩22,232 | ₩22,139 | ₩22,232 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,179 | ₩22,446 | ₩22,139 | ₩22,206 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,232 | ₩22,433 | ₩21,966 | ₩22,072 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,406 | ₩22,406 | ₩22,219 | ₩22,219 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,286 | ₩22,326 | ₩22,259 | ₩22,259 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,299 | ₩22,368 | ₩22,126 | ₩22,353 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,019 | ₩22,179 | ₩21,939 | ₩22,126 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,912 | ₩22,006 | ₩21,779 | ₩22,006 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,792 | ₩21,939 | ₩21,792 | ₩21,939 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,699 | ₩21,939 | ₩21,699 | ₩21,939 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,859 | ₩21,859 | ₩21,725 | ₩21,845 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,472 | ₩21,752 | ₩21,472 | ₩21,725 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,592 | ₩21,619 | ₩21,498 | ₩21,592 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,605 | ₩21,632 | ₩21,552 | ₩21,592 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,485 | ₩21,605 | ₩21,485 | ₩21,592 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,458 | ₩21,592 | ₩21,379 | ₩21,485 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,565 | ₩21,712 | ₩21,378 | ₩21,378 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,579 | ₩21,739 | ₩21,539 | ₩21,739 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,765 | ₩21,859 | ₩21,605 | ₩21,619 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,659 | ₩21,805 | ₩21,645 | ₩21,725 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,685 | ₩21,955 | ₩21,592 | ₩21,725 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,632 | ₩21,691 | ₩21,579 | ₩21,685 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,565 | ₩21,965 | ₩21,565 | ₩21,725 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,725 | ₩21,754 | ₩21,512 | ₩21,605 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,699 | ₩21,859 | ₩21,418 | ₩21,859 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,619 | ₩21,779 | ₩21,512 | ₩21,539 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,472 | ₩21,645 | ₩21,472 | ₩21,549 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,472 | ₩21,619 | ₩21,465 | ₩21,512 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,659 | ₩21,659 | ₩21,345 | ₩21,498 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,205 | ₩21,739 | ₩21,205 | ₩21,725 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,178 | ₩21,352 | ₩21,178 | ₩21,252 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,152 | ₩21,252 | ₩21,152 | ₩21,218 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,218 | ₩21,312 | ₩21,038 | ₩21,152 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,925 | ₩21,285 | ₩20,925 | ₩21,218 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,205 | ₩21,401 | ₩20,985 | ₩21,018 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,058 | ₩21,111 | ₩21,005 | ₩21,049 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,031 | ₩21,325 | ₩21,031 | ₩21,066 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,312 | ₩21,432 | ₩21,085 | ₩21,152 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,356 | ₩21,712 | ₩21,312 | ₩21,312 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,485 | ₩21,619 | ₩21,338 | ₩21,345 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,592 | ₩21,718 | ₩21,485 | ₩21,485 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,525 | ₩21,872 | ₩21,525 | ₩21,592 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,645 | ₩21,645 | ₩21,412 | ₩21,485 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,325 | ₩21,538 | ₩21,245 | ₩21,498 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,432 | ₩21,552 | ₩21,365 | ₩21,365 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,458 | ₩21,579 | ₩21,418 | ₩21,498 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,418 | ₩21,512 | ₩21,218 | ₩21,405 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,805 | ₩21,845 | ₩21,365 | ₩21,592 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,126 | ₩22,126 | ₩21,445 | ₩21,672 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,112 | ₩22,219 | ₩21,992 | ₩22,006 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,353 | ₩22,473 | ₩21,872 | ₩22,112 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,246 | ₩22,353 | ₩22,152 | ₩22,286 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,353 | ₩22,393 | ₩22,152 | ₩22,219 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,353 | ₩22,353 | ₩22,219 | ₩22,296 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,366 | ₩22,378 | ₩22,353 | ₩22,353 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,513 | ₩22,513 | ₩22,434 | ₩22,446 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,753 | ₩22,780 | ₩22,446 | ₩22,646 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,486 | ₩22,651 | ₩22,486 | ₩22,651 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,446 | ₩22,553 | ₩22,353 | ₩22,526 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,337 | ₩23,420 | ₩22,806 | ₩22,806 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,433 | ₩23,487 | ₩23,196 | ₩23,220 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,193 | ₩23,433 | ₩23,153 | ₩23,193 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,367 | ₩23,393 | ₩23,247 | ₩23,247 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,527 | ₩23,540 | ₩23,340 | ₩23,367 | -0.68% | 3.5천 |
|---|
