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 | ₩19,737 | ₩19,737 | ₩19,401 | ₩19,584 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,517 | ₩19,747 | ₩19,337 | ₩19,657 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,470 | ₩19,604 | ₩19,410 | ₩19,484 | +0.07% | 1만 |
| 2026.10.06 | ₩19,857 | ₩19,997 | ₩19,537 | ₩19,577 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,924 | ₩19,924 | ₩19,804 | ₩19,857 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,950 | ₩19,950 | ₩19,817 | ₩19,884 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,884 | ₩19,884 | ₩19,444 | ₩19,830 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,950 | ₩19,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,937 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,514 | ₩20,514 | ₩19,724 | ₩19,924 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,310 | ₩20,310 | ₩20,084 | ₩20,204 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,324 | ₩20,390 | ₩20,297 | ₩20,390 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,364 | ₩20,430 | ₩20,270 | ₩20,430 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,670 | ₩20,670 | ₩20,297 | ₩20,537 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,590 | ₩20,710 | ₩20,590 | ₩20,670 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,510 | ₩20,710 | ₩20,510 | ₩20,644 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,804 | ₩20,804 | ₩20,524 | ₩20,537 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,684 | ₩20,803 | ₩20,604 | ₩20,604 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,350 | ₩20,644 | ₩20,350 | ₩20,604 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,190 | ₩20,404 | ₩20,150 | ₩20,404 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,304 | ₩20,310 | ₩20,204 | ₩20,310 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,297 | ₩20,417 | ₩20,270 | ₩20,337 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,347 | ₩20,390 | ₩20,217 | ₩20,337 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,270 | ₩20,377 | ₩20,230 | ₩20,377 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,417 | ₩20,457 | ₩20,270 | ₩20,270 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,337 | ₩20,417 | ₩20,337 | ₩20,417 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,417 | ₩20,417 | ₩20,297 | ₩20,390 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,417 | ₩20,417 | ₩20,262 | ₩20,370 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,364 | ₩20,537 | ₩20,244 | ₩20,364 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,497 | ₩20,670 | ₩20,337 | ₩20,364 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,524 | ₩20,644 | ₩20,384 | ₩20,384 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,564 | ₩20,564 | ₩20,404 | ₩20,477 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,444 | ₩20,577 | ₩20,360 | ₩20,504 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,324 | ₩20,577 | ₩20,297 | ₩20,457 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,244 | ₩20,304 | ₩20,244 | ₩20,304 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,270 | ₩20,657 | ₩20,270 | ₩20,284 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,337 | ₩20,457 | ₩20,271 | ₩20,337 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,457 | ₩20,458 | ₩20,310 | ₩20,337 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,537 | ₩20,537 | ₩20,270 | ₩20,310 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,550 | ₩20,577 | ₩20,430 | ₩20,444 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,484 | ₩20,624 | ₩20,470 | ₩20,550 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,457 | ₩20,570 | ₩20,457 | ₩20,570 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,484 | ₩20,630 | ₩20,444 | ₩20,537 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,337 | ₩20,630 | ₩20,337 | ₩20,444 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,604 | ₩20,604 | ₩20,377 | ₩20,444 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,457 | ₩20,590 | ₩20,457 | ₩20,557 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,497 | ₩20,564 | ₩20,470 | ₩20,504 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,486 | ₩20,537 | ₩20,457 | ₩20,484 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,524 | ₩20,550 | ₩20,437 | ₩20,537 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,510 | ₩20,563 | ₩20,404 | ₩20,497 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,564 | ₩20,578 | ₩20,377 | ₩20,377 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,470 | ₩20,560 | ₩20,313 | ₩20,484 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,524 | ₩20,564 | ₩20,457 | ₩20,457 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,430 | ₩20,524 | ₩20,337 | ₩20,470 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,430 | ₩20,484 | ₩20,430 | ₩20,484 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,404 | ₩20,432 | ₩20,404 | ₩20,430 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,364 | ₩20,404 | ₩20,297 | ₩20,364 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,417 | ₩20,417 | ₩20,364 | ₩20,404 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,417 | ₩20,537 | ₩20,384 | ₩20,457 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,404 | ₩20,495 | ₩20,404 | ₩20,470 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,404 | ₩20,497 | ₩20,364 | ₩20,364 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,670 | ₩20,750 | ₩20,577 | ₩20,710 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,644 | ₩20,751 | ₩20,590 | ₩20,751 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,550 | ₩20,692 | ₩20,550 | ₩20,657 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,697 | ₩20,697 | ₩20,537 | ₩20,630 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,590 | ₩20,710 | ₩20,497 | ₩20,710 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,524 | ₩20,750 | ₩20,484 | ₩20,630 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,751 | ₩20,764 | ₩20,390 | ₩20,644 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,697 | ₩20,777 | ₩20,670 | ₩20,670 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,670 | ₩20,791 | ₩20,617 | ₩20,737 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,657 | ₩20,751 | ₩20,483 | ₩20,617 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,684 | ₩20,804 | ₩20,617 | ₩20,644 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,964 | ₩21,177 | ₩20,537 | ₩20,537 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,964 | ₩21,164 | ₩20,937 | ₩20,991 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,897 | ₩21,137 | ₩20,897 | ₩21,004 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,937 | ₩21,144 | ₩20,884 | ₩21,044 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,031 | ₩21,037 | ₩20,964 | ₩20,964 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,071 | ₩21,071 | ₩20,991 | ₩20,991 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,071 | ₩21,084 | ₩20,991 | ₩21,031 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,177 | ₩21,177 | ₩21,124 | ₩21,124 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,071 | ₩21,137 | ₩21,071 | ₩21,137 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,164 | ₩21,324 | ₩21,111 | ₩21,137 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,137 | ₩21,297 | ₩21,084 | ₩21,164 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,084 | ₩21,153 | ₩21,057 | ₩21,153 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,017 | ₩21,191 | ₩21,017 | ₩21,191 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,017 | ₩21,151 | ₩21,017 | ₩21,137 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,191 | ₩21,191 | ₩21,124 | ₩21,177 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,151 | ₩21,240 | ₩21,151 | ₩21,191 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,284 | ₩21,284 | ₩21,137 | ₩21,137 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,151 | ₩21,311 | ₩21,151 | ₩21,297 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,164 | ₩21,275 | ₩21,164 | ₩21,164 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,164 | ₩21,364 | ₩21,084 | ₩21,284 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,071 | ₩21,190 | ₩21,071 | ₩21,170 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,124 | ₩21,191 | ₩21,031 | ₩21,071 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,124 | ₩21,297 | ₩21,097 | ₩21,171 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,337 | ₩21,391 | ₩21,097 | ₩21,128 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,177 | ₩21,404 | ₩21,177 | ₩21,404 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,204 | ₩21,364 | ₩21,204 | ₩21,324 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,231 | ₩21,337 | ₩21,144 | ₩21,231 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,217 | ₩21,404 | ₩21,204 | ₩21,337 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,337 | ₩21,393 | ₩21,217 | ₩21,244 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,511 | ₩21,511 | ₩21,351 | ₩21,431 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,337 | ₩21,417 | ₩21,337 | ₩21,377 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,417 | ₩21,511 | ₩21,417 | ₩21,477 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,404 | ₩21,417 | ₩21,337 | ₩21,377 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,604 | ₩21,617 | ₩21,497 | ₩21,497 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,551 | ₩21,684 | ₩21,537 | ₩21,644 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,684 | ₩21,751 | ₩21,564 | ₩21,631 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,484 | ₩21,671 | ₩21,484 | ₩21,551 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,564 | ₩21,671 | ₩21,511 | ₩21,604 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,457 | ₩21,643 | ₩21,391 | ₩21,444 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,737 | ₩21,737 | ₩21,377 | ₩21,577 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,697 | ₩21,737 | ₩21,497 | ₩21,577 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,604 | ₩21,737 | ₩21,484 | ₩21,484 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,697 | ₩21,744 | ₩21,431 | ₩21,444 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,844 | ₩21,844 | ₩21,671 | ₩21,671 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,871 | ₩21,871 | ₩21,657 | ₩21,684 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,631 | ₩21,844 | ₩21,631 | ₩21,844 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,751 | ₩21,831 | ₩21,537 | ₩21,777 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,871 | ₩21,937 | ₩21,822 | ₩21,871 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,337 | ₩22,337 | ₩21,804 | ₩21,911 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,804 | ₩22,137 | ₩21,791 | ₩21,817 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,897 | ₩22,004 | ₩21,844 | ₩21,991 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,044 | ₩22,044 | ₩21,884 | ₩21,911 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,337 | ₩22,344 | ₩22,231 | ₩22,271 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,124 | ₩22,257 | ₩22,047 | ₩22,257 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,737 | ₩21,957 | ₩21,737 | ₩21,957 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,911 | ₩21,911 | ₩21,764 | ₩21,764 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,711 | ₩21,951 | ₩21,711 | ₩21,911 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,617 | ₩21,857 | ₩21,617 | ₩21,857 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,417 | ₩21,604 | ₩21,417 | ₩21,544 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,471 | ₩21,577 | ₩21,471 | ₩21,497 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,164 | ₩21,471 | ₩21,164 | ₩21,457 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,097 | ₩21,384 | ₩21,097 | ₩21,364 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,437 | ₩21,577 | ₩20,857 | ₩20,857 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,484 | ₩21,591 | ₩21,337 | ₩21,471 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,337 | ₩21,457 | ₩21,337 | ₩21,457 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,437 | ₩21,604 | ₩21,437 | ₩21,524 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,497 | ₩21,697 | ₩21,377 | ₩21,511 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,404 | ₩21,551 | ₩21,311 | ₩21,551 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,304 | ₩21,497 | ₩21,137 | ₩21,484 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,204 | ₩21,364 | ₩21,137 | ₩21,364 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,097 | ₩21,337 | ₩21,057 | ₩21,297 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,217 | ₩21,391 | ₩21,097 | ₩21,217 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,215 | ₩21,364 | ₩21,084 | ₩21,337 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,271 | ₩21,604 | ₩21,191 | ₩21,284 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,353 | ₩21,384 | ₩21,231 | ₩21,244 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,271 | ₩21,491 | ₩21,271 | ₩21,337 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,671 | ₩21,711 | ₩21,324 | ₩21,351 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,764 | ₩21,764 | ₩21,471 | ₩21,604 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,797 | ₩21,831 | ₩20,977 | ₩21,604 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,657 | ₩21,791 | ₩21,591 | ₩21,751 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,604 | ₩21,857 | ₩21,604 | ₩21,751 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,671 | ₩21,777 | ₩21,644 | ₩21,777 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,631 | ₩21,724 | ₩21,497 | ₩21,577 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,564 | ₩21,844 | ₩21,564 | ₩21,791 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,204 | ₩22,204 | ₩21,537 | ₩21,564 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,404 | ₩22,417 | ₩22,151 | ₩22,377 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,297 | ₩22,404 | ₩22,297 | ₩22,404 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,271 | ₩22,364 | ₩22,271 | ₩22,364 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,284 | ₩22,404 | ₩22,217 | ₩22,271 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,231 | ₩22,437 | ₩22,231 | ₩22,404 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,231 | ₩22,351 | ₩22,231 | ₩22,337 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,217 | ₩22,484 | ₩22,217 | ₩22,351 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,284 | ₩22,377 | ₩22,177 | ₩22,231 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,204 | ₩22,331 | ₩22,204 | ₩22,316 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,231 | ₩22,337 | ₩22,231 | ₩22,271 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,217 | ₩22,297 | ₩22,217 | ₩22,297 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,257 | ₩22,297 | ₩22,111 | ₩22,271 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,151 | ₩22,257 | ₩22,151 | ₩22,257 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,071 | ₩22,351 | ₩22,071 | ₩22,237 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,017 | ₩22,124 | ₩22,017 | ₩22,071 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,057 | ₩22,124 | ₩22,017 | ₩22,084 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,084 | ₩22,271 | ₩22,004 | ₩22,137 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,124 | ₩22,204 | ₩22,004 | ₩22,151 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,057 | ₩22,068 | ₩21,831 | ₩22,044 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,257 | ₩22,257 | ₩22,071 | ₩22,137 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,284 | ₩22,284 | ₩22,097 | ₩22,097 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,271 | ₩22,311 | ₩22,271 | ₩22,271 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,337 | ₩22,417 | ₩22,271 | ₩22,288 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,444 | ₩22,444 | ₩22,284 | ₩22,311 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,271 | ₩22,477 | ₩22,271 | ₩22,391 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,084 | ₩22,337 | ₩22,084 | ₩22,244 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,084 | ₩22,271 | ₩22,004 | ₩22,217 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,244 | ₩22,244 | ₩22,111 | ₩22,111 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,471 | ₩22,604 | ₩22,351 | ₩22,511 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,257 | ₩22,357 | ₩22,257 | ₩22,357 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,124 | ₩22,431 | ₩21,911 | ₩22,391 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,124 | ₩22,217 | ₩22,124 | ₩22,217 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,164 | ₩22,431 | ₩22,124 | ₩22,191 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,217 | ₩22,417 | ₩21,951 | ₩22,057 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,391 | ₩22,391 | ₩22,204 | ₩22,204 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,271 | ₩22,311 | ₩22,244 | ₩22,244 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,284 | ₩22,353 | ₩22,111 | ₩22,337 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,004 | ₩22,164 | ₩21,924 | ₩22,111 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,897 | ₩21,991 | ₩21,764 | ₩21,991 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,777 | ₩21,924 | ₩21,777 | ₩21,924 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,684 | ₩21,924 | ₩21,684 | ₩21,924 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,844 | ₩21,844 | ₩21,711 | ₩21,831 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,457 | ₩21,737 | ₩21,457 | ₩21,711 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,577 | ₩21,604 | ₩21,484 | ₩21,577 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,591 | ₩21,617 | ₩21,537 | ₩21,577 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,471 | ₩21,591 | ₩21,471 | ₩21,577 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,444 | ₩21,577 | ₩21,364 | ₩21,471 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,551 | ₩21,697 | ₩21,364 | ₩21,364 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,564 | ₩21,724 | ₩21,524 | ₩21,724 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,751 | ₩21,844 | ₩21,591 | ₩21,604 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,644 | ₩21,791 | ₩21,631 | ₩21,711 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,671 | ₩21,940 | ₩21,577 | ₩21,711 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,617 | ₩21,676 | ₩21,564 | ₩21,671 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,551 | ₩21,951 | ₩21,551 | ₩21,711 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,711 | ₩21,739 | ₩21,497 | ₩21,591 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,684 | ₩21,844 | ₩21,404 | ₩21,844 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,604 | ₩21,764 | ₩21,497 | ₩21,524 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,457 | ₩21,631 | ₩21,457 | ₩21,535 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,457 | ₩21,604 | ₩21,451 | ₩21,497 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,644 | ₩21,644 | ₩21,331 | ₩21,484 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,191 | ₩21,724 | ₩21,191 | ₩21,711 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,164 | ₩21,337 | ₩21,164 | ₩21,237 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,137 | ₩21,237 | ₩21,137 | ₩21,204 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,204 | ₩21,297 | ₩21,024 | ₩21,137 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,911 | ₩21,271 | ₩20,911 | ₩21,204 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,191 | ₩21,386 | ₩20,971 | ₩21,004 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,044 | ₩21,097 | ₩20,991 | ₩21,034 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,017 | ₩21,310 | ₩21,017 | ₩21,052 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,297 | ₩21,417 | ₩21,071 | ₩21,137 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,342 | ₩21,697 | ₩21,297 | ₩21,297 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,471 | ₩21,604 | ₩21,324 | ₩21,331 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,577 | ₩21,703 | ₩21,471 | ₩21,471 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,511 | ₩21,857 | ₩21,511 | ₩21,577 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,631 | ₩21,631 | ₩21,397 | ₩21,471 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,311 | ₩21,524 | ₩21,231 | ₩21,484 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,417 | ₩21,537 | ₩21,351 | ₩21,351 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,444 | ₩21,564 | ₩21,404 | ₩21,484 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,404 | ₩21,497 | ₩21,204 | ₩21,391 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,791 | ₩21,831 | ₩21,351 | ₩21,577 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,111 | ₩22,111 | ₩21,431 | ₩21,657 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,097 | ₩22,204 | ₩21,977 | ₩21,991 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,337 | ₩22,457 | ₩21,857 | ₩22,097 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,231 | ₩22,337 | ₩22,137 | ₩22,271 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,337 | ₩22,377 | ₩22,137 | ₩22,204 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,337 | ₩22,337 | ₩22,204 | ₩22,281 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,351 | ₩22,363 | ₩22,337 | ₩22,337 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,497 | ₩22,498 | ₩22,419 | ₩22,431 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,738 | ₩22,764 | ₩22,431 | ₩22,631 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,471 | ₩22,636 | ₩22,471 | ₩22,636 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,431 | ₩22,537 | ₩22,337 | ₩22,511 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,321 | ₩23,404 | ₩22,791 | ₩22,791 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,418 | ₩23,471 | ₩23,180 | ₩23,204 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,178 | ₩23,418 | ₩23,138 | ₩23,178 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,351 | ₩23,378 | ₩23,231 | ₩23,231 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,511 | ₩23,524 | ₩23,324 | ₩23,351 | -0.68% | 3.5천 |
|---|
