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 | ₩19,747 | ₩19,747 | ₩19,411 | ₩19,593 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,527 | ₩19,757 | ₩19,346 | ₩19,667 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,480 | ₩19,613 | ₩19,420 | ₩19,493 | +0.07% | 1만 |
| 2026.10.06 | ₩19,867 | ₩20,007 | ₩19,546 | ₩19,586 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,933 | ₩19,933 | ₩19,813 | ₩19,867 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,960 | ₩19,960 | ₩19,827 | ₩19,893 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,893 | ₩19,893 | ₩19,453 | ₩19,840 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,960 | ₩19,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,947 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,524 | ₩20,524 | ₩19,733 | ₩19,933 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,320 | ₩20,320 | ₩20,094 | ₩20,214 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,334 | ₩20,400 | ₩20,307 | ₩20,400 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,374 | ₩20,440 | ₩20,280 | ₩20,440 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,681 | ₩20,681 | ₩20,307 | ₩20,547 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,601 | ₩20,721 | ₩20,601 | ₩20,681 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,520 | ₩20,720 | ₩20,520 | ₩20,654 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,814 | ₩20,814 | ₩20,534 | ₩20,547 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,694 | ₩20,813 | ₩20,614 | ₩20,614 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,360 | ₩20,654 | ₩20,360 | ₩20,614 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,200 | ₩20,414 | ₩20,160 | ₩20,414 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,314 | ₩20,320 | ₩20,214 | ₩20,320 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,307 | ₩20,427 | ₩20,280 | ₩20,347 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,356 | ₩20,400 | ₩20,227 | ₩20,347 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,280 | ₩20,387 | ₩20,240 | ₩20,387 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,427 | ₩20,467 | ₩20,280 | ₩20,280 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,347 | ₩20,427 | ₩20,347 | ₩20,427 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,427 | ₩20,427 | ₩20,307 | ₩20,400 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,427 | ₩20,427 | ₩20,272 | ₩20,380 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,374 | ₩20,547 | ₩20,254 | ₩20,374 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,507 | ₩20,681 | ₩20,347 | ₩20,374 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,534 | ₩20,654 | ₩20,394 | ₩20,394 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,574 | ₩20,574 | ₩20,414 | ₩20,487 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,454 | ₩20,587 | ₩20,370 | ₩20,514 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,334 | ₩20,587 | ₩20,307 | ₩20,467 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,254 | ₩20,314 | ₩20,254 | ₩20,314 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,280 | ₩20,667 | ₩20,280 | ₩20,294 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,347 | ₩20,467 | ₩20,280 | ₩20,347 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,467 | ₩20,467 | ₩20,320 | ₩20,347 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,547 | ₩20,547 | ₩20,280 | ₩20,320 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,560 | ₩20,587 | ₩20,440 | ₩20,454 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,494 | ₩20,634 | ₩20,480 | ₩20,560 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,467 | ₩20,580 | ₩20,467 | ₩20,580 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,494 | ₩20,641 | ₩20,454 | ₩20,547 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,347 | ₩20,640 | ₩20,347 | ₩20,454 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,614 | ₩20,614 | ₩20,387 | ₩20,454 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,467 | ₩20,601 | ₩20,467 | ₩20,567 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,507 | ₩20,574 | ₩20,480 | ₩20,514 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,496 | ₩20,547 | ₩20,467 | ₩20,494 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,534 | ₩20,560 | ₩20,447 | ₩20,547 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,520 | ₩20,573 | ₩20,414 | ₩20,507 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,574 | ₩20,588 | ₩20,387 | ₩20,387 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,480 | ₩20,570 | ₩20,322 | ₩20,494 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,534 | ₩20,574 | ₩20,467 | ₩20,467 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,440 | ₩20,534 | ₩20,347 | ₩20,480 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,440 | ₩20,494 | ₩20,440 | ₩20,494 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,414 | ₩20,441 | ₩20,414 | ₩20,440 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,374 | ₩20,414 | ₩20,307 | ₩20,374 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,427 | ₩20,427 | ₩20,374 | ₩20,414 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,427 | ₩20,547 | ₩20,394 | ₩20,467 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,414 | ₩20,505 | ₩20,414 | ₩20,480 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,414 | ₩20,507 | ₩20,374 | ₩20,374 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,681 | ₩20,760 | ₩20,587 | ₩20,721 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,654 | ₩20,761 | ₩20,601 | ₩20,761 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,560 | ₩20,703 | ₩20,560 | ₩20,667 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,707 | ₩20,707 | ₩20,547 | ₩20,641 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,601 | ₩20,721 | ₩20,507 | ₩20,721 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,534 | ₩20,760 | ₩20,494 | ₩20,641 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,761 | ₩20,774 | ₩20,400 | ₩20,654 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,707 | ₩20,787 | ₩20,681 | ₩20,681 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,681 | ₩20,801 | ₩20,627 | ₩20,747 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,667 | ₩20,761 | ₩20,493 | ₩20,627 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,694 | ₩20,814 | ₩20,627 | ₩20,654 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,974 | ₩21,188 | ₩20,547 | ₩20,547 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,974 | ₩21,174 | ₩20,947 | ₩21,001 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,907 | ₩21,148 | ₩20,907 | ₩21,014 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,947 | ₩21,154 | ₩20,894 | ₩21,054 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,041 | ₩21,047 | ₩20,974 | ₩20,974 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,081 | ₩21,081 | ₩21,001 | ₩21,001 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,081 | ₩21,094 | ₩21,001 | ₩21,041 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,188 | ₩21,188 | ₩21,134 | ₩21,134 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,081 | ₩21,148 | ₩21,081 | ₩21,148 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,174 | ₩21,334 | ₩21,121 | ₩21,148 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,148 | ₩21,308 | ₩21,094 | ₩21,174 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,094 | ₩21,164 | ₩21,067 | ₩21,164 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,027 | ₩21,201 | ₩21,027 | ₩21,201 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,027 | ₩21,161 | ₩21,027 | ₩21,148 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,201 | ₩21,201 | ₩21,134 | ₩21,188 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,161 | ₩21,251 | ₩21,161 | ₩21,201 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,294 | ₩21,294 | ₩21,148 | ₩21,148 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,161 | ₩21,321 | ₩21,161 | ₩21,308 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,174 | ₩21,285 | ₩21,174 | ₩21,174 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,174 | ₩21,374 | ₩21,094 | ₩21,294 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,081 | ₩21,201 | ₩21,081 | ₩21,181 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,134 | ₩21,201 | ₩21,041 | ₩21,081 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,134 | ₩21,308 | ₩21,108 | ₩21,181 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,348 | ₩21,401 | ₩21,108 | ₩21,138 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,188 | ₩21,414 | ₩21,188 | ₩21,414 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,214 | ₩21,374 | ₩21,214 | ₩21,334 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,241 | ₩21,348 | ₩21,154 | ₩21,241 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,228 | ₩21,414 | ₩21,214 | ₩21,348 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,348 | ₩21,403 | ₩21,227 | ₩21,254 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,521 | ₩21,521 | ₩21,361 | ₩21,441 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,348 | ₩21,428 | ₩21,348 | ₩21,388 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,428 | ₩21,521 | ₩21,428 | ₩21,488 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,414 | ₩21,428 | ₩21,348 | ₩21,388 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,615 | ₩21,628 | ₩21,508 | ₩21,508 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,561 | ₩21,695 | ₩21,548 | ₩21,655 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,695 | ₩21,761 | ₩21,574 | ₩21,641 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,494 | ₩21,681 | ₩21,494 | ₩21,561 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,574 | ₩21,682 | ₩21,521 | ₩21,615 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,468 | ₩21,653 | ₩21,401 | ₩21,454 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,748 | ₩21,748 | ₩21,388 | ₩21,588 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,708 | ₩21,748 | ₩21,508 | ₩21,588 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,615 | ₩21,748 | ₩21,494 | ₩21,494 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,708 | ₩21,755 | ₩21,441 | ₩21,454 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,855 | ₩21,855 | ₩21,681 | ₩21,681 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,881 | ₩21,881 | ₩21,668 | ₩21,695 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,641 | ₩21,855 | ₩21,641 | ₩21,855 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,761 | ₩21,841 | ₩21,548 | ₩21,788 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,881 | ₩21,948 | ₩21,833 | ₩21,881 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,348 | ₩22,348 | ₩21,815 | ₩21,921 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,815 | ₩22,148 | ₩21,801 | ₩21,828 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,908 | ₩22,015 | ₩21,855 | ₩22,001 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,055 | ₩22,055 | ₩21,895 | ₩21,921 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,348 | ₩22,355 | ₩22,242 | ₩22,282 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,135 | ₩22,268 | ₩22,058 | ₩22,268 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,748 | ₩21,968 | ₩21,748 | ₩21,968 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,921 | ₩21,921 | ₩21,775 | ₩21,775 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,721 | ₩21,961 | ₩21,721 | ₩21,921 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,628 | ₩21,868 | ₩21,628 | ₩21,868 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,428 | ₩21,615 | ₩21,428 | ₩21,554 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,481 | ₩21,588 | ₩21,481 | ₩21,508 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,174 | ₩21,481 | ₩21,174 | ₩21,468 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,108 | ₩21,394 | ₩21,108 | ₩21,374 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,448 | ₩21,588 | ₩20,867 | ₩20,867 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,494 | ₩21,601 | ₩21,348 | ₩21,481 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,348 | ₩21,468 | ₩21,348 | ₩21,468 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,448 | ₩21,614 | ₩21,448 | ₩21,534 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,508 | ₩21,708 | ₩21,388 | ₩21,521 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,414 | ₩21,561 | ₩21,321 | ₩21,561 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,314 | ₩21,508 | ₩21,148 | ₩21,494 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,214 | ₩21,374 | ₩21,148 | ₩21,374 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,108 | ₩21,348 | ₩21,067 | ₩21,308 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,228 | ₩21,401 | ₩21,108 | ₩21,228 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,225 | ₩21,374 | ₩21,094 | ₩21,348 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,281 | ₩21,615 | ₩21,201 | ₩21,294 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,363 | ₩21,394 | ₩21,241 | ₩21,254 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,281 | ₩21,501 | ₩21,281 | ₩21,348 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,681 | ₩21,721 | ₩21,334 | ₩21,361 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,775 | ₩21,775 | ₩21,481 | ₩21,615 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,808 | ₩21,841 | ₩20,987 | ₩21,615 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,668 | ₩21,801 | ₩21,601 | ₩21,761 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,615 | ₩21,868 | ₩21,615 | ₩21,761 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,681 | ₩21,788 | ₩21,655 | ₩21,788 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,641 | ₩21,735 | ₩21,508 | ₩21,588 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,574 | ₩21,855 | ₩21,574 | ₩21,801 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,215 | ₩22,215 | ₩21,548 | ₩21,574 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,415 | ₩22,428 | ₩22,162 | ₩22,388 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,308 | ₩22,415 | ₩22,308 | ₩22,415 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,282 | ₩22,375 | ₩22,282 | ₩22,375 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,295 | ₩22,415 | ₩22,228 | ₩22,282 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,242 | ₩22,448 | ₩22,242 | ₩22,415 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,242 | ₩22,362 | ₩22,242 | ₩22,348 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,228 | ₩22,495 | ₩22,228 | ₩22,362 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,295 | ₩22,388 | ₩22,188 | ₩22,242 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,215 | ₩22,342 | ₩22,215 | ₩22,327 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,242 | ₩22,348 | ₩22,242 | ₩22,282 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,228 | ₩22,308 | ₩22,228 | ₩22,308 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,268 | ₩22,308 | ₩22,122 | ₩22,282 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,162 | ₩22,268 | ₩22,162 | ₩22,268 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,082 | ₩22,362 | ₩22,082 | ₩22,248 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,028 | ₩22,135 | ₩22,028 | ₩22,082 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,068 | ₩22,135 | ₩22,028 | ₩22,095 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,095 | ₩22,282 | ₩22,015 | ₩22,148 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,135 | ₩22,215 | ₩22,015 | ₩22,162 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,068 | ₩22,079 | ₩21,841 | ₩22,055 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,268 | ₩22,268 | ₩22,082 | ₩22,148 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,295 | ₩22,295 | ₩22,108 | ₩22,108 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,282 | ₩22,322 | ₩22,282 | ₩22,282 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,348 | ₩22,428 | ₩22,282 | ₩22,299 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,455 | ₩22,455 | ₩22,295 | ₩22,322 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,282 | ₩22,488 | ₩22,282 | ₩22,402 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,095 | ₩22,348 | ₩22,095 | ₩22,255 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,095 | ₩22,282 | ₩22,015 | ₩22,228 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,255 | ₩22,255 | ₩22,122 | ₩22,122 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,482 | ₩22,615 | ₩22,362 | ₩22,522 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,268 | ₩22,368 | ₩22,268 | ₩22,368 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,135 | ₩22,442 | ₩21,921 | ₩22,402 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,135 | ₩22,228 | ₩22,135 | ₩22,228 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,175 | ₩22,442 | ₩22,135 | ₩22,202 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,228 | ₩22,428 | ₩21,961 | ₩22,068 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,402 | ₩22,402 | ₩22,215 | ₩22,215 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,282 | ₩22,322 | ₩22,255 | ₩22,255 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,295 | ₩22,364 | ₩22,122 | ₩22,348 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,015 | ₩22,175 | ₩21,935 | ₩22,122 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,908 | ₩22,001 | ₩21,775 | ₩22,001 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,788 | ₩21,935 | ₩21,788 | ₩21,935 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,695 | ₩21,935 | ₩21,695 | ₩21,935 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,855 | ₩21,855 | ₩21,721 | ₩21,841 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,468 | ₩21,748 | ₩21,468 | ₩21,721 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,588 | ₩21,615 | ₩21,494 | ₩21,588 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,601 | ₩21,628 | ₩21,548 | ₩21,588 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,481 | ₩21,601 | ₩21,481 | ₩21,588 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,454 | ₩21,588 | ₩21,374 | ₩21,481 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,561 | ₩21,708 | ₩21,374 | ₩21,374 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,574 | ₩21,735 | ₩21,534 | ₩21,735 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,761 | ₩21,855 | ₩21,601 | ₩21,615 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,655 | ₩21,801 | ₩21,641 | ₩21,721 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,681 | ₩21,951 | ₩21,588 | ₩21,721 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,628 | ₩21,687 | ₩21,575 | ₩21,681 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,561 | ₩21,961 | ₩21,561 | ₩21,721 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,721 | ₩21,750 | ₩21,508 | ₩21,601 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,695 | ₩21,855 | ₩21,414 | ₩21,855 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,615 | ₩21,775 | ₩21,508 | ₩21,534 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,468 | ₩21,641 | ₩21,468 | ₩21,545 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,468 | ₩21,615 | ₩21,461 | ₩21,508 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,655 | ₩21,655 | ₩21,341 | ₩21,494 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,201 | ₩21,735 | ₩21,201 | ₩21,721 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,174 | ₩21,348 | ₩21,174 | ₩21,248 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,148 | ₩21,248 | ₩21,148 | ₩21,214 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,214 | ₩21,308 | ₩21,034 | ₩21,148 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,921 | ₩21,281 | ₩20,921 | ₩21,214 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,201 | ₩21,397 | ₩20,981 | ₩21,014 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,054 | ₩21,108 | ₩21,001 | ₩21,045 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,027 | ₩21,321 | ₩21,027 | ₩21,062 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,308 | ₩21,428 | ₩21,081 | ₩21,148 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,352 | ₩21,708 | ₩21,308 | ₩21,308 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,481 | ₩21,615 | ₩21,334 | ₩21,341 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,588 | ₩21,714 | ₩21,481 | ₩21,481 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,521 | ₩21,868 | ₩21,521 | ₩21,588 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,641 | ₩21,641 | ₩21,408 | ₩21,481 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,321 | ₩21,534 | ₩21,241 | ₩21,494 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,428 | ₩21,548 | ₩21,361 | ₩21,361 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,454 | ₩21,574 | ₩21,414 | ₩21,494 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,414 | ₩21,508 | ₩21,214 | ₩21,401 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,801 | ₩21,841 | ₩21,361 | ₩21,588 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,122 | ₩22,122 | ₩21,441 | ₩21,668 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,108 | ₩22,215 | ₩21,988 | ₩22,001 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,348 | ₩22,468 | ₩21,868 | ₩22,108 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,242 | ₩22,348 | ₩22,148 | ₩22,282 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,348 | ₩22,388 | ₩22,148 | ₩22,215 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,348 | ₩22,348 | ₩22,215 | ₩22,292 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,362 | ₩22,374 | ₩22,348 | ₩22,348 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,508 | ₩22,509 | ₩22,429 | ₩22,442 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,749 | ₩22,775 | ₩22,442 | ₩22,642 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,482 | ₩22,647 | ₩22,482 | ₩22,647 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,442 | ₩22,548 | ₩22,348 | ₩22,522 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,332 | ₩23,416 | ₩22,802 | ₩22,802 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,429 | ₩23,482 | ₩23,192 | ₩23,216 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,189 | ₩23,429 | ₩23,149 | ₩23,189 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,362 | ₩23,389 | ₩23,242 | ₩23,242 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,522 | ₩23,536 | ₩23,336 | ₩23,362 | -0.68% | 3.5천 |
|---|
