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 | ₩19,736 | ₩19,736 | ₩19,400 | ₩19,582 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,516 | ₩19,746 | ₩19,335 | ₩19,655 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,469 | ₩19,602 | ₩19,409 | ₩19,482 | +0.07% | 1만 |
| 2026.10.06 | ₩19,856 | ₩19,996 | ₩19,535 | ₩19,575 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,922 | ₩19,922 | ₩19,802 | ₩19,856 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,949 | ₩19,949 | ₩19,816 | ₩19,882 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,882 | ₩19,882 | ₩19,442 | ₩19,829 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,949 | ₩19,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,936 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,512 | ₩20,512 | ₩19,722 | ₩19,922 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,309 | ₩20,309 | ₩20,082 | ₩20,202 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,322 | ₩20,389 | ₩20,296 | ₩20,389 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,362 | ₩20,429 | ₩20,269 | ₩20,429 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,669 | ₩20,669 | ₩20,296 | ₩20,536 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,589 | ₩20,709 | ₩20,589 | ₩20,669 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,509 | ₩20,709 | ₩20,509 | ₩20,642 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,802 | ₩20,802 | ₩20,522 | ₩20,536 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,682 | ₩20,801 | ₩20,602 | ₩20,602 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,349 | ₩20,642 | ₩20,349 | ₩20,602 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,189 | ₩20,402 | ₩20,149 | ₩20,402 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,302 | ₩20,309 | ₩20,202 | ₩20,309 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,296 | ₩20,416 | ₩20,269 | ₩20,336 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,345 | ₩20,389 | ₩20,216 | ₩20,336 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,269 | ₩20,376 | ₩20,229 | ₩20,376 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,416 | ₩20,456 | ₩20,269 | ₩20,269 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,336 | ₩20,415 | ₩20,336 | ₩20,415 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,416 | ₩20,416 | ₩20,296 | ₩20,389 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,416 | ₩20,416 | ₩20,261 | ₩20,369 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,362 | ₩20,536 | ₩20,242 | ₩20,362 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,496 | ₩20,669 | ₩20,336 | ₩20,362 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,522 | ₩20,642 | ₩20,382 | ₩20,382 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,562 | ₩20,562 | ₩20,402 | ₩20,476 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,442 | ₩20,576 | ₩20,359 | ₩20,502 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,322 | ₩20,576 | ₩20,296 | ₩20,456 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,242 | ₩20,302 | ₩20,242 | ₩20,302 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,269 | ₩20,656 | ₩20,269 | ₩20,282 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,336 | ₩20,456 | ₩20,269 | ₩20,336 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,456 | ₩20,456 | ₩20,309 | ₩20,336 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,536 | ₩20,536 | ₩20,269 | ₩20,309 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,549 | ₩20,576 | ₩20,429 | ₩20,442 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,482 | ₩20,622 | ₩20,469 | ₩20,549 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,456 | ₩20,569 | ₩20,456 | ₩20,569 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,482 | ₩20,629 | ₩20,442 | ₩20,536 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,336 | ₩20,629 | ₩20,336 | ₩20,442 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,602 | ₩20,602 | ₩20,376 | ₩20,442 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,456 | ₩20,589 | ₩20,456 | ₩20,556 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,496 | ₩20,562 | ₩20,469 | ₩20,502 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,484 | ₩20,536 | ₩20,456 | ₩20,482 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,522 | ₩20,549 | ₩20,436 | ₩20,536 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,509 | ₩20,562 | ₩20,402 | ₩20,495 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,562 | ₩20,576 | ₩20,376 | ₩20,376 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,469 | ₩20,559 | ₩20,311 | ₩20,482 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,522 | ₩20,562 | ₩20,456 | ₩20,456 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,429 | ₩20,522 | ₩20,336 | ₩20,469 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,429 | ₩20,482 | ₩20,429 | ₩20,482 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,402 | ₩20,430 | ₩20,402 | ₩20,429 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,362 | ₩20,402 | ₩20,296 | ₩20,362 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,416 | ₩20,416 | ₩20,362 | ₩20,402 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,416 | ₩20,536 | ₩20,382 | ₩20,456 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,402 | ₩20,494 | ₩20,402 | ₩20,469 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,402 | ₩20,496 | ₩20,362 | ₩20,362 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,669 | ₩20,749 | ₩20,576 | ₩20,709 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,642 | ₩20,749 | ₩20,589 | ₩20,749 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,549 | ₩20,691 | ₩20,549 | ₩20,656 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,696 | ₩20,696 | ₩20,536 | ₩20,629 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,589 | ₩20,709 | ₩20,496 | ₩20,709 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,522 | ₩20,749 | ₩20,482 | ₩20,629 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,749 | ₩20,762 | ₩20,389 | ₩20,642 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,696 | ₩20,776 | ₩20,669 | ₩20,669 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,669 | ₩20,789 | ₩20,616 | ₩20,736 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,656 | ₩20,749 | ₩20,482 | ₩20,616 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,682 | ₩20,802 | ₩20,616 | ₩20,642 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,962 | ₩21,176 | ₩20,536 | ₩20,536 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,962 | ₩21,162 | ₩20,936 | ₩20,989 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,896 | ₩21,136 | ₩20,896 | ₩21,002 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,936 | ₩21,142 | ₩20,882 | ₩21,042 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,029 | ₩21,036 | ₩20,962 | ₩20,962 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,069 | ₩21,069 | ₩20,989 | ₩20,989 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,069 | ₩21,082 | ₩20,989 | ₩21,029 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,176 | ₩21,176 | ₩21,122 | ₩21,122 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,069 | ₩21,136 | ₩21,069 | ₩21,136 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,162 | ₩21,322 | ₩21,109 | ₩21,136 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,136 | ₩21,296 | ₩21,082 | ₩21,162 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,082 | ₩21,152 | ₩21,056 | ₩21,152 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,016 | ₩21,189 | ₩21,016 | ₩21,189 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,016 | ₩21,149 | ₩21,016 | ₩21,136 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,189 | ₩21,189 | ₩21,122 | ₩21,176 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,149 | ₩21,239 | ₩21,149 | ₩21,189 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,282 | ₩21,282 | ₩21,136 | ₩21,136 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,149 | ₩21,309 | ₩21,149 | ₩21,296 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,162 | ₩21,273 | ₩21,162 | ₩21,162 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,162 | ₩21,362 | ₩21,082 | ₩21,282 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,069 | ₩21,189 | ₩21,069 | ₩21,169 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,122 | ₩21,189 | ₩21,029 | ₩21,069 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,122 | ₩21,296 | ₩21,096 | ₩21,169 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,336 | ₩21,389 | ₩21,096 | ₩21,126 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,176 | ₩21,402 | ₩21,176 | ₩21,402 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,202 | ₩21,362 | ₩21,202 | ₩21,322 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,229 | ₩21,336 | ₩21,142 | ₩21,229 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,216 | ₩21,402 | ₩21,202 | ₩21,336 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,336 | ₩21,391 | ₩21,216 | ₩21,242 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,509 | ₩21,509 | ₩21,349 | ₩21,429 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,336 | ₩21,416 | ₩21,336 | ₩21,376 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,416 | ₩21,509 | ₩21,416 | ₩21,476 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,402 | ₩21,416 | ₩21,336 | ₩21,376 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,602 | ₩21,616 | ₩21,496 | ₩21,496 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,549 | ₩21,682 | ₩21,536 | ₩21,642 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,682 | ₩21,749 | ₩21,562 | ₩21,629 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,482 | ₩21,669 | ₩21,482 | ₩21,549 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,562 | ₩21,670 | ₩21,509 | ₩21,602 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,456 | ₩21,641 | ₩21,389 | ₩21,442 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,736 | ₩21,736 | ₩21,376 | ₩21,576 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,696 | ₩21,736 | ₩21,496 | ₩21,576 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,602 | ₩21,736 | ₩21,482 | ₩21,482 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,696 | ₩21,742 | ₩21,429 | ₩21,442 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,842 | ₩21,842 | ₩21,669 | ₩21,669 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,869 | ₩21,869 | ₩21,656 | ₩21,682 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,629 | ₩21,842 | ₩21,629 | ₩21,842 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,749 | ₩21,829 | ₩21,536 | ₩21,776 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,869 | ₩21,936 | ₩21,821 | ₩21,869 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,336 | ₩22,336 | ₩21,802 | ₩21,909 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,802 | ₩22,136 | ₩21,789 | ₩21,816 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,896 | ₩22,002 | ₩21,842 | ₩21,989 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,042 | ₩22,042 | ₩21,882 | ₩21,909 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,336 | ₩22,342 | ₩22,229 | ₩22,269 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,122 | ₩22,256 | ₩22,046 | ₩22,256 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,736 | ₩21,956 | ₩21,736 | ₩21,956 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,909 | ₩21,909 | ₩21,762 | ₩21,762 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,709 | ₩21,949 | ₩21,709 | ₩21,909 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,616 | ₩21,856 | ₩21,616 | ₩21,856 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,416 | ₩21,602 | ₩21,416 | ₩21,542 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,469 | ₩21,576 | ₩21,469 | ₩21,496 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,162 | ₩21,469 | ₩21,162 | ₩21,456 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,096 | ₩21,382 | ₩21,096 | ₩21,362 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,436 | ₩21,576 | ₩20,856 | ₩20,856 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,482 | ₩21,589 | ₩21,336 | ₩21,469 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,336 | ₩21,456 | ₩21,336 | ₩21,456 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,436 | ₩21,602 | ₩21,436 | ₩21,522 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,496 | ₩21,696 | ₩21,376 | ₩21,509 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,402 | ₩21,549 | ₩21,309 | ₩21,549 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,302 | ₩21,496 | ₩21,136 | ₩21,482 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,202 | ₩21,362 | ₩21,136 | ₩21,362 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,096 | ₩21,336 | ₩21,056 | ₩21,296 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,216 | ₩21,389 | ₩21,096 | ₩21,216 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,213 | ₩21,362 | ₩21,082 | ₩21,336 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,269 | ₩21,602 | ₩21,189 | ₩21,282 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,351 | ₩21,382 | ₩21,229 | ₩21,242 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,269 | ₩21,489 | ₩21,269 | ₩21,336 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,669 | ₩21,709 | ₩21,322 | ₩21,349 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,762 | ₩21,762 | ₩21,469 | ₩21,602 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,796 | ₩21,829 | ₩20,976 | ₩21,602 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,656 | ₩21,789 | ₩21,589 | ₩21,749 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,602 | ₩21,856 | ₩21,602 | ₩21,749 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,669 | ₩21,776 | ₩21,643 | ₩21,776 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,629 | ₩21,722 | ₩21,496 | ₩21,576 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,562 | ₩21,842 | ₩21,562 | ₩21,789 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,202 | ₩22,202 | ₩21,536 | ₩21,562 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,402 | ₩22,416 | ₩22,149 | ₩22,376 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,296 | ₩22,402 | ₩22,296 | ₩22,402 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,269 | ₩22,362 | ₩22,269 | ₩22,362 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,282 | ₩22,402 | ₩22,216 | ₩22,269 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,229 | ₩22,436 | ₩22,229 | ₩22,402 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,229 | ₩22,349 | ₩22,229 | ₩22,336 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,216 | ₩22,482 | ₩22,216 | ₩22,349 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,282 | ₩22,376 | ₩22,176 | ₩22,229 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,202 | ₩22,329 | ₩22,202 | ₩22,314 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,229 | ₩22,336 | ₩22,229 | ₩22,269 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,216 | ₩22,296 | ₩22,216 | ₩22,296 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,256 | ₩22,296 | ₩22,109 | ₩22,269 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,149 | ₩22,256 | ₩22,149 | ₩22,256 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,069 | ₩22,349 | ₩22,069 | ₩22,236 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,016 | ₩22,122 | ₩22,016 | ₩22,069 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,056 | ₩22,122 | ₩22,016 | ₩22,082 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,082 | ₩22,269 | ₩22,002 | ₩22,136 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,122 | ₩22,202 | ₩22,002 | ₩22,149 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,056 | ₩22,067 | ₩21,829 | ₩22,042 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,256 | ₩22,256 | ₩22,069 | ₩22,136 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,282 | ₩22,282 | ₩22,096 | ₩22,096 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,269 | ₩22,309 | ₩22,269 | ₩22,269 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,336 | ₩22,416 | ₩22,269 | ₩22,286 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,442 | ₩22,442 | ₩22,282 | ₩22,309 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,269 | ₩22,476 | ₩22,269 | ₩22,389 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,082 | ₩22,336 | ₩22,082 | ₩22,242 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,082 | ₩22,269 | ₩22,002 | ₩22,216 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,242 | ₩22,242 | ₩22,109 | ₩22,109 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,469 | ₩22,602 | ₩22,349 | ₩22,509 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,256 | ₩22,355 | ₩22,256 | ₩22,355 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,122 | ₩22,429 | ₩21,909 | ₩22,389 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,122 | ₩22,216 | ₩22,122 | ₩22,216 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,162 | ₩22,429 | ₩22,122 | ₩22,189 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,216 | ₩22,416 | ₩21,949 | ₩22,056 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,389 | ₩22,389 | ₩22,202 | ₩22,202 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,269 | ₩22,309 | ₩22,242 | ₩22,242 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,282 | ₩22,351 | ₩22,109 | ₩22,336 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩22,002 | ₩22,162 | ₩21,922 | ₩22,109 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,896 | ₩21,989 | ₩21,762 | ₩21,989 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,776 | ₩21,922 | ₩21,776 | ₩21,922 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,682 | ₩21,922 | ₩21,682 | ₩21,922 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,842 | ₩21,842 | ₩21,709 | ₩21,829 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,456 | ₩21,736 | ₩21,456 | ₩21,709 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,576 | ₩21,602 | ₩21,482 | ₩21,576 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,589 | ₩21,616 | ₩21,536 | ₩21,576 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,469 | ₩21,589 | ₩21,469 | ₩21,576 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,442 | ₩21,576 | ₩21,362 | ₩21,469 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,549 | ₩21,696 | ₩21,362 | ₩21,362 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,562 | ₩21,722 | ₩21,522 | ₩21,722 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,749 | ₩21,842 | ₩21,589 | ₩21,602 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,642 | ₩21,789 | ₩21,629 | ₩21,709 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,669 | ₩21,939 | ₩21,576 | ₩21,709 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,616 | ₩21,674 | ₩21,563 | ₩21,669 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,549 | ₩21,949 | ₩21,549 | ₩21,709 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,709 | ₩21,738 | ₩21,496 | ₩21,589 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,682 | ₩21,842 | ₩21,402 | ₩21,842 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,602 | ₩21,762 | ₩21,496 | ₩21,522 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,456 | ₩21,629 | ₩21,456 | ₩21,533 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,456 | ₩21,602 | ₩21,449 | ₩21,496 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,642 | ₩21,642 | ₩21,329 | ₩21,482 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,189 | ₩21,722 | ₩21,189 | ₩21,709 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,162 | ₩21,336 | ₩21,162 | ₩21,236 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,136 | ₩21,236 | ₩21,136 | ₩21,202 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,202 | ₩21,296 | ₩21,022 | ₩21,136 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,909 | ₩21,269 | ₩20,909 | ₩21,202 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,189 | ₩21,384 | ₩20,969 | ₩21,002 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,042 | ₩21,096 | ₩20,989 | ₩21,033 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,016 | ₩21,309 | ₩21,016 | ₩21,050 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,296 | ₩21,416 | ₩21,069 | ₩21,136 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,340 | ₩21,696 | ₩21,296 | ₩21,296 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,469 | ₩21,602 | ₩21,322 | ₩21,329 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,576 | ₩21,701 | ₩21,469 | ₩21,469 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,509 | ₩21,856 | ₩21,509 | ₩21,576 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,629 | ₩21,629 | ₩21,396 | ₩21,469 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,309 | ₩21,522 | ₩21,229 | ₩21,482 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,416 | ₩21,536 | ₩21,349 | ₩21,349 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,442 | ₩21,562 | ₩21,402 | ₩21,482 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,402 | ₩21,496 | ₩21,202 | ₩21,389 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,789 | ₩21,829 | ₩21,349 | ₩21,576 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,109 | ₩22,109 | ₩21,429 | ₩21,656 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,096 | ₩22,202 | ₩21,976 | ₩21,989 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,336 | ₩22,456 | ₩21,856 | ₩22,096 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,229 | ₩22,336 | ₩22,136 | ₩22,269 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,336 | ₩22,376 | ₩22,136 | ₩22,202 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,336 | ₩22,336 | ₩22,202 | ₩22,279 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,349 | ₩22,361 | ₩22,336 | ₩22,336 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,496 | ₩22,496 | ₩22,417 | ₩22,429 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,736 | ₩22,763 | ₩22,429 | ₩22,629 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,469 | ₩22,634 | ₩22,469 | ₩22,634 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,429 | ₩22,536 | ₩22,336 | ₩22,509 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,319 | ₩23,403 | ₩22,789 | ₩22,789 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,416 | ₩23,469 | ₩23,179 | ₩23,203 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,176 | ₩23,416 | ₩23,136 | ₩23,176 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,349 | ₩23,376 | ₩23,229 | ₩23,229 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,509 | ₩23,523 | ₩23,323 | ₩23,349 | -0.68% | 3.5천 |
|---|
