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 | ₩19,743 | ₩19,743 | ₩19,408 | ₩19,590 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,524 | ₩19,754 | ₩19,343 | ₩19,663 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,477 | ₩19,610 | ₩19,417 | ₩19,490 | +0.07% | 1만 |
| 2026.10.06 | ₩19,864 | ₩20,004 | ₩19,543 | ₩19,583 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,930 | ₩19,930 | ₩19,810 | ₩19,864 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,957 | ₩19,957 | ₩19,824 | ₩19,890 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,890 | ₩19,890 | ₩19,450 | ₩19,837 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,957 | ₩19,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,944 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,520 | ₩20,520 | ₩19,730 | ₩19,930 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,317 | ₩20,317 | ₩20,090 | ₩20,210 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,330 | ₩20,397 | ₩20,304 | ₩20,397 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,370 | ₩20,437 | ₩20,277 | ₩20,437 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,677 | ₩20,677 | ₩20,304 | ₩20,544 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,597 | ₩20,717 | ₩20,597 | ₩20,677 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,517 | ₩20,717 | ₩20,517 | ₩20,651 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,811 | ₩20,811 | ₩20,531 | ₩20,544 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,691 | ₩20,809 | ₩20,611 | ₩20,611 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,357 | ₩20,651 | ₩20,357 | ₩20,611 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,197 | ₩20,411 | ₩20,157 | ₩20,411 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,310 | ₩20,317 | ₩20,210 | ₩20,317 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,304 | ₩20,424 | ₩20,277 | ₩20,344 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,353 | ₩20,397 | ₩20,224 | ₩20,344 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,277 | ₩20,384 | ₩20,237 | ₩20,384 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,424 | ₩20,464 | ₩20,277 | ₩20,277 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,344 | ₩20,424 | ₩20,344 | ₩20,424 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,424 | ₩20,424 | ₩20,304 | ₩20,397 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,424 | ₩20,424 | ₩20,269 | ₩20,377 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,370 | ₩20,544 | ₩20,250 | ₩20,370 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,504 | ₩20,677 | ₩20,344 | ₩20,370 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,531 | ₩20,651 | ₩20,390 | ₩20,390 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,571 | ₩20,571 | ₩20,411 | ₩20,484 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,451 | ₩20,584 | ₩20,367 | ₩20,511 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,330 | ₩20,584 | ₩20,304 | ₩20,464 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,250 | ₩20,310 | ₩20,250 | ₩20,310 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,277 | ₩20,664 | ₩20,277 | ₩20,290 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,344 | ₩20,464 | ₩20,277 | ₩20,344 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,464 | ₩20,464 | ₩20,317 | ₩20,344 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,544 | ₩20,544 | ₩20,277 | ₩20,317 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,557 | ₩20,584 | ₩20,437 | ₩20,451 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,491 | ₩20,631 | ₩20,477 | ₩20,557 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,464 | ₩20,577 | ₩20,464 | ₩20,577 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,491 | ₩20,637 | ₩20,451 | ₩20,544 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,344 | ₩20,637 | ₩20,344 | ₩20,451 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,611 | ₩20,611 | ₩20,384 | ₩20,451 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,464 | ₩20,597 | ₩20,464 | ₩20,564 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,504 | ₩20,571 | ₩20,477 | ₩20,511 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,493 | ₩20,544 | ₩20,464 | ₩20,491 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,531 | ₩20,557 | ₩20,444 | ₩20,544 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,517 | ₩20,570 | ₩20,411 | ₩20,504 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,571 | ₩20,585 | ₩20,384 | ₩20,384 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,477 | ₩20,567 | ₩20,319 | ₩20,491 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,531 | ₩20,570 | ₩20,464 | ₩20,464 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,437 | ₩20,531 | ₩20,344 | ₩20,477 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,437 | ₩20,491 | ₩20,437 | ₩20,491 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,411 | ₩20,438 | ₩20,410 | ₩20,437 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,370 | ₩20,411 | ₩20,304 | ₩20,370 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,424 | ₩20,424 | ₩20,370 | ₩20,411 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,424 | ₩20,544 | ₩20,390 | ₩20,464 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,411 | ₩20,502 | ₩20,411 | ₩20,477 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,411 | ₩20,504 | ₩20,370 | ₩20,370 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,677 | ₩20,757 | ₩20,584 | ₩20,717 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,651 | ₩20,757 | ₩20,597 | ₩20,757 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,557 | ₩20,699 | ₩20,557 | ₩20,664 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,704 | ₩20,704 | ₩20,544 | ₩20,637 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,597 | ₩20,717 | ₩20,504 | ₩20,717 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,531 | ₩20,757 | ₩20,491 | ₩20,637 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,757 | ₩20,771 | ₩20,397 | ₩20,651 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,704 | ₩20,784 | ₩20,677 | ₩20,677 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,677 | ₩20,797 | ₩20,624 | ₩20,744 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,664 | ₩20,757 | ₩20,490 | ₩20,624 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,691 | ₩20,811 | ₩20,624 | ₩20,651 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,971 | ₩21,184 | ₩20,544 | ₩20,544 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,971 | ₩21,171 | ₩20,944 | ₩20,997 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,904 | ₩21,144 | ₩20,904 | ₩21,011 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,944 | ₩21,151 | ₩20,891 | ₩21,051 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,037 | ₩21,044 | ₩20,971 | ₩20,971 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,078 | ₩21,078 | ₩20,997 | ₩20,997 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,078 | ₩21,091 | ₩20,997 | ₩21,037 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,184 | ₩21,184 | ₩21,131 | ₩21,131 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,078 | ₩21,144 | ₩21,078 | ₩21,144 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,171 | ₩21,331 | ₩21,118 | ₩21,144 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,144 | ₩21,304 | ₩21,091 | ₩21,171 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,091 | ₩21,160 | ₩21,064 | ₩21,160 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,024 | ₩21,198 | ₩21,024 | ₩21,198 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,024 | ₩21,158 | ₩21,024 | ₩21,144 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,198 | ₩21,198 | ₩21,131 | ₩21,184 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,158 | ₩21,247 | ₩21,158 | ₩21,198 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,291 | ₩21,291 | ₩21,144 | ₩21,144 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,158 | ₩21,318 | ₩21,158 | ₩21,304 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,171 | ₩21,282 | ₩21,171 | ₩21,171 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,171 | ₩21,371 | ₩21,091 | ₩21,291 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,078 | ₩21,197 | ₩21,078 | ₩21,177 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,131 | ₩21,198 | ₩21,037 | ₩21,078 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,131 | ₩21,304 | ₩21,104 | ₩21,178 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,344 | ₩21,398 | ₩21,104 | ₩21,135 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,184 | ₩21,411 | ₩21,184 | ₩21,411 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,211 | ₩21,371 | ₩21,211 | ₩21,331 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,238 | ₩21,344 | ₩21,151 | ₩21,238 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,224 | ₩21,411 | ₩21,211 | ₩21,344 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,344 | ₩21,400 | ₩21,224 | ₩21,251 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,518 | ₩21,518 | ₩21,358 | ₩21,438 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,344 | ₩21,424 | ₩21,344 | ₩21,384 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,424 | ₩21,518 | ₩21,424 | ₩21,484 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,411 | ₩21,424 | ₩21,344 | ₩21,384 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,611 | ₩21,624 | ₩21,504 | ₩21,504 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,558 | ₩21,691 | ₩21,544 | ₩21,651 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,691 | ₩21,758 | ₩21,571 | ₩21,638 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,491 | ₩21,678 | ₩21,491 | ₩21,558 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,571 | ₩21,679 | ₩21,518 | ₩21,611 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,464 | ₩21,650 | ₩21,398 | ₩21,451 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,745 | ₩21,745 | ₩21,384 | ₩21,584 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,705 | ₩21,745 | ₩21,504 | ₩21,584 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,611 | ₩21,745 | ₩21,491 | ₩21,491 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,705 | ₩21,751 | ₩21,438 | ₩21,451 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,851 | ₩21,851 | ₩21,678 | ₩21,678 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,878 | ₩21,878 | ₩21,664 | ₩21,691 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,638 | ₩21,851 | ₩21,638 | ₩21,851 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,758 | ₩21,838 | ₩21,544 | ₩21,785 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,878 | ₩21,945 | ₩21,830 | ₩21,878 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,345 | ₩22,345 | ₩21,811 | ₩21,918 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,811 | ₩22,145 | ₩21,798 | ₩21,825 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,905 | ₩22,011 | ₩21,851 | ₩21,998 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,051 | ₩22,051 | ₩21,891 | ₩21,918 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,345 | ₩22,352 | ₩22,238 | ₩22,278 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,131 | ₩22,265 | ₩22,055 | ₩22,265 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,745 | ₩21,965 | ₩21,745 | ₩21,965 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,918 | ₩21,918 | ₩21,771 | ₩21,771 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,718 | ₩21,958 | ₩21,718 | ₩21,918 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,624 | ₩21,865 | ₩21,624 | ₩21,865 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,424 | ₩21,611 | ₩21,424 | ₩21,551 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,478 | ₩21,584 | ₩21,478 | ₩21,504 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,171 | ₩21,478 | ₩21,171 | ₩21,464 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,104 | ₩21,391 | ₩21,104 | ₩21,371 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,444 | ₩21,584 | ₩20,864 | ₩20,864 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,491 | ₩21,598 | ₩21,344 | ₩21,478 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,344 | ₩21,464 | ₩21,344 | ₩21,464 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,444 | ₩21,611 | ₩21,444 | ₩21,531 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,504 | ₩21,705 | ₩21,384 | ₩21,518 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,411 | ₩21,558 | ₩21,318 | ₩21,558 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,311 | ₩21,504 | ₩21,144 | ₩21,491 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,211 | ₩21,371 | ₩21,144 | ₩21,371 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,104 | ₩21,344 | ₩21,064 | ₩21,304 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,224 | ₩21,398 | ₩21,104 | ₩21,224 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,222 | ₩21,371 | ₩21,091 | ₩21,344 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,278 | ₩21,611 | ₩21,198 | ₩21,291 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,360 | ₩21,391 | ₩21,238 | ₩21,251 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,278 | ₩21,498 | ₩21,278 | ₩21,344 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,678 | ₩21,718 | ₩21,331 | ₩21,358 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,771 | ₩21,771 | ₩21,478 | ₩21,611 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,805 | ₩21,838 | ₩20,984 | ₩21,611 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,664 | ₩21,798 | ₩21,598 | ₩21,758 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,611 | ₩21,865 | ₩21,611 | ₩21,758 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,678 | ₩21,785 | ₩21,651 | ₩21,785 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,638 | ₩21,731 | ₩21,504 | ₩21,584 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,571 | ₩21,851 | ₩21,571 | ₩21,798 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,211 | ₩22,211 | ₩21,544 | ₩21,571 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,412 | ₩22,425 | ₩22,158 | ₩22,385 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,305 | ₩22,412 | ₩22,305 | ₩22,412 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,278 | ₩22,372 | ₩22,278 | ₩22,372 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,291 | ₩22,411 | ₩22,225 | ₩22,278 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,238 | ₩22,445 | ₩22,238 | ₩22,412 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,238 | ₩22,358 | ₩22,238 | ₩22,345 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,225 | ₩22,492 | ₩22,225 | ₩22,358 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,291 | ₩22,385 | ₩22,185 | ₩22,238 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,211 | ₩22,338 | ₩22,211 | ₩22,323 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,238 | ₩22,345 | ₩22,238 | ₩22,278 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,225 | ₩22,305 | ₩22,225 | ₩22,305 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,265 | ₩22,305 | ₩22,118 | ₩22,278 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,158 | ₩22,265 | ₩22,158 | ₩22,265 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,078 | ₩22,358 | ₩22,078 | ₩22,245 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,025 | ₩22,131 | ₩22,025 | ₩22,078 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,065 | ₩22,131 | ₩22,025 | ₩22,091 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,091 | ₩22,278 | ₩22,011 | ₩22,145 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,131 | ₩22,211 | ₩22,011 | ₩22,158 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,065 | ₩22,076 | ₩21,838 | ₩22,051 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,265 | ₩22,265 | ₩22,078 | ₩22,145 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,291 | ₩22,291 | ₩22,105 | ₩22,105 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,278 | ₩22,318 | ₩22,278 | ₩22,278 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,345 | ₩22,425 | ₩22,278 | ₩22,295 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,452 | ₩22,452 | ₩22,291 | ₩22,318 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,278 | ₩22,485 | ₩22,278 | ₩22,398 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,091 | ₩22,345 | ₩22,091 | ₩22,251 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,091 | ₩22,278 | ₩22,011 | ₩22,225 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,251 | ₩22,251 | ₩22,118 | ₩22,118 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,478 | ₩22,612 | ₩22,358 | ₩22,518 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,265 | ₩22,364 | ₩22,265 | ₩22,364 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,131 | ₩22,438 | ₩21,918 | ₩22,398 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,131 | ₩22,225 | ₩22,131 | ₩22,225 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,171 | ₩22,438 | ₩22,131 | ₩22,198 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,225 | ₩22,425 | ₩21,958 | ₩22,065 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,398 | ₩22,398 | ₩22,211 | ₩22,211 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,278 | ₩22,318 | ₩22,251 | ₩22,251 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,291 | ₩22,360 | ₩22,118 | ₩22,345 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,011 | ₩22,171 | ₩21,931 | ₩22,118 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,905 | ₩21,998 | ₩21,771 | ₩21,998 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,785 | ₩21,931 | ₩21,785 | ₩21,931 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,691 | ₩21,931 | ₩21,691 | ₩21,931 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,851 | ₩21,851 | ₩21,718 | ₩21,838 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,464 | ₩21,745 | ₩21,464 | ₩21,718 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,584 | ₩21,611 | ₩21,491 | ₩21,584 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,598 | ₩21,624 | ₩21,544 | ₩21,584 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,478 | ₩21,598 | ₩21,478 | ₩21,584 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,451 | ₩21,584 | ₩21,371 | ₩21,478 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,558 | ₩21,705 | ₩21,371 | ₩21,371 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,571 | ₩21,731 | ₩21,531 | ₩21,731 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,758 | ₩21,851 | ₩21,598 | ₩21,611 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,651 | ₩21,798 | ₩21,638 | ₩21,718 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,678 | ₩21,948 | ₩21,584 | ₩21,718 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,624 | ₩21,683 | ₩21,571 | ₩21,678 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,558 | ₩21,958 | ₩21,558 | ₩21,718 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,718 | ₩21,747 | ₩21,504 | ₩21,598 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,691 | ₩21,851 | ₩21,411 | ₩21,851 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,611 | ₩21,771 | ₩21,504 | ₩21,531 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,464 | ₩21,638 | ₩21,464 | ₩21,542 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,464 | ₩21,611 | ₩21,458 | ₩21,504 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,651 | ₩21,651 | ₩21,338 | ₩21,491 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,198 | ₩21,731 | ₩21,198 | ₩21,718 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,171 | ₩21,344 | ₩21,171 | ₩21,244 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,144 | ₩21,244 | ₩21,144 | ₩21,211 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,211 | ₩21,304 | ₩21,031 | ₩21,144 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,917 | ₩21,278 | ₩20,917 | ₩21,211 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,198 | ₩21,393 | ₩20,977 | ₩21,011 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,051 | ₩21,104 | ₩20,997 | ₩21,041 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,024 | ₩21,318 | ₩21,024 | ₩21,059 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,304 | ₩21,424 | ₩21,078 | ₩21,144 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,349 | ₩21,705 | ₩21,304 | ₩21,304 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,478 | ₩21,611 | ₩21,331 | ₩21,338 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,584 | ₩21,710 | ₩21,478 | ₩21,478 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,518 | ₩21,864 | ₩21,518 | ₩21,584 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,638 | ₩21,638 | ₩21,404 | ₩21,478 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,318 | ₩21,531 | ₩21,238 | ₩21,491 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,424 | ₩21,544 | ₩21,358 | ₩21,358 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,451 | ₩21,571 | ₩21,411 | ₩21,491 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,411 | ₩21,504 | ₩21,211 | ₩21,398 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,798 | ₩21,838 | ₩21,358 | ₩21,584 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,118 | ₩22,118 | ₩21,438 | ₩21,664 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,105 | ₩22,211 | ₩21,985 | ₩21,998 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,345 | ₩22,465 | ₩21,865 | ₩22,105 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,238 | ₩22,345 | ₩22,145 | ₩22,278 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,345 | ₩22,385 | ₩22,145 | ₩22,211 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,345 | ₩22,345 | ₩22,211 | ₩22,288 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,358 | ₩22,370 | ₩22,345 | ₩22,345 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,505 | ₩22,505 | ₩22,426 | ₩22,438 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,745 | ₩22,772 | ₩22,438 | ₩22,638 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,478 | ₩22,643 | ₩22,478 | ₩22,643 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,438 | ₩22,545 | ₩22,345 | ₩22,518 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,329 | ₩23,412 | ₩22,798 | ₩22,798 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,425 | ₩23,479 | ₩23,188 | ₩23,212 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,185 | ₩23,425 | ₩23,145 | ₩23,185 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,359 | ₩23,385 | ₩23,239 | ₩23,239 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,519 | ₩23,532 | ₩23,332 | ₩23,359 | -0.68% | 3.5천 |
|---|
