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 | ₩19,733 | ₩19,733 | ₩19,397 | ₩19,579 | -0.78% | 3.7천 |
| 2026.10.08 | ₩19,513 | ₩19,743 | ₩19,333 | ₩19,653 | +0.71% | 2.5천 |
| 2026.10.07 | ₩19,466 | ₩19,599 | ₩19,406 | ₩19,479 | +0.07% | 1만 |
| 2026.10.06 | ₩19,853 | ₩19,993 | ₩19,533 | ₩19,573 | -1.41% | 1.7만 |
| 2026.10.05 | ₩19,919 | ₩19,919 | ₩19,799 | ₩19,853 | -0.33% | 2.1천 |
| 2026.10.02 | ₩19,946 | ₩19,946 | ₩19,813 | ₩19,879 | -0.33% | 4.9천 |
| 2026.10.01 | ₩19,879 | ₩19,879 | ₩19,439 | ₩19,826 | -0.27% | 1.6만 |
| 2026.09.30 | ₩19,946 | ₩19,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,786 |
| ₩19,933 |
| -0.07% |
| 8.5천 |
| 2026.09.29 | ₩20,509 | ₩20,509 | ₩19,719 | ₩19,919 | -2.88% | 1.7만 |
|---|
| 2026.09.28 | ₩20,306 | ₩20,306 | ₩20,079 | ₩20,199 | -0.53% | 1.4만 |
|---|
| 2026.09.25 | ₩20,319 | ₩20,386 | ₩20,293 | ₩20,386 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩20,359 | ₩20,426 | ₩20,266 | ₩20,426 | +0.33% | 1.6만 |
|---|
| 2026.09.23 | ₩20,666 | ₩20,666 | ₩20,293 | ₩20,533 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩20,586 | ₩20,706 | ₩20,586 | ₩20,666 | +0.39% | 9.2천 |
|---|
| 2026.09.21 | ₩20,506 | ₩20,706 | ₩20,506 | ₩20,639 | +0.65% | 4.6천 |
|---|
| 2026.09.18 | ₩20,799 | ₩20,799 | ₩20,519 | ₩20,533 | -1.28% | 1.4만 |
|---|
| 2026.09.17 | ₩20,679 | ₩20,798 | ₩20,599 | ₩20,599 | -0.39% | 1.4만 |
|---|
| 2026.09.16 | ₩20,346 | ₩20,639 | ₩20,346 | ₩20,599 | +1.25% | 1.7만 |
|---|
| 2026.09.15 | ₩20,186 | ₩20,399 | ₩20,146 | ₩20,399 | +1.06% | 1.1만 |
|---|
| 2026.09.14 | ₩20,299 | ₩20,306 | ₩20,199 | ₩20,306 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩20,293 | ₩20,413 | ₩20,266 | ₩20,333 | +0.20% | 3.3천 |
|---|
| 2026.09.10 | ₩20,342 | ₩20,386 | ₩20,213 | ₩20,333 | -0.05% | 8.4천 |
|---|
| 2026.09.09 | ₩20,266 | ₩20,373 | ₩20,226 | ₩20,373 | +0.53% | 4.9천 |
|---|
| 2026.09.08 | ₩20,413 | ₩20,453 | ₩20,266 | ₩20,266 | -0.72% | 6.9천 |
|---|
| 2026.09.04 | ₩20,333 | ₩20,412 | ₩20,333 | ₩20,412 | +0.39% | 3.3천 |
|---|
| 2026.09.03 | ₩20,413 | ₩20,413 | ₩20,293 | ₩20,386 | -0.13% | 9.8천 |
|---|
| 2026.09.02 | ₩20,413 | ₩20,413 | ₩20,258 | ₩20,366 | -0.23% | 8.3천 |
|---|
| 2026.09.01 | ₩20,359 | ₩20,533 | ₩20,239 | ₩20,359 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩20,493 | ₩20,666 | ₩20,333 | ₩20,359 | -0.65% | 3.6천 |
|---|
| 2026.08.28 | ₩20,519 | ₩20,639 | ₩20,379 | ₩20,379 | -0.68% | 3천 |
|---|
| 2026.08.27 | ₩20,559 | ₩20,559 | ₩20,399 | ₩20,473 | -0.42% | 6.1천 |
|---|
| 2026.08.26 | ₩20,439 | ₩20,573 | ₩20,356 | ₩20,499 | +0.29% | 3.6천 |
|---|
| 2026.08.25 | ₩20,319 | ₩20,573 | ₩20,293 | ₩20,453 | +0.66% | 8.7천 |
|---|
| 2026.08.24 | ₩20,239 | ₩20,299 | ₩20,239 | ₩20,299 | +0.30% | 7.4천 |
|---|
| 2026.08.21 | ₩20,266 | ₩20,653 | ₩20,266 | ₩20,279 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩20,333 | ₩20,453 | ₩20,266 | ₩20,333 | 0.00% | 6.6천 |
|---|
| 2026.08.19 | ₩20,453 | ₩20,453 | ₩20,306 | ₩20,333 | -0.59% | 3만 |
|---|
| 2026.08.18 | ₩20,533 | ₩20,533 | ₩20,266 | ₩20,306 | -1.10% | 2.4만 |
|---|
| 2026.08.17 | ₩20,546 | ₩20,573 | ₩20,426 | ₩20,439 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩20,479 | ₩20,619 | ₩20,466 | ₩20,546 | +0.33% | 9천 |
|---|
| 2026.08.13 | ₩20,453 | ₩20,566 | ₩20,453 | ₩20,566 | +0.55% | 1.9천 |
|---|
| 2026.08.12 | ₩20,479 | ₩20,626 | ₩20,439 | ₩20,533 | +0.26% | 8.8천 |
|---|
| 2026.08.11 | ₩20,333 | ₩20,626 | ₩20,333 | ₩20,439 | +0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩20,599 | ₩20,599 | ₩20,373 | ₩20,439 | -0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩20,453 | ₩20,586 | ₩20,453 | ₩20,553 | +0.49% | 7.8천 |
|---|
| 2026.08.06 | ₩20,493 | ₩20,559 | ₩20,466 | ₩20,499 | +0.03% | 7.4천 |
|---|
| 2026.08.05 | ₩20,481 | ₩20,533 | ₩20,453 | ₩20,479 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩20,519 | ₩20,546 | ₩20,433 | ₩20,533 | +0.06% | 1.1만 |
|---|
| 2026.08.03 | ₩20,506 | ₩20,559 | ₩20,399 | ₩20,492 | -0.07% | 8.7천 |
|---|
| 2026.07.31 | ₩20,559 | ₩20,573 | ₩20,373 | ₩20,373 | -0.91% | 1.3만 |
|---|
| 2026.07.30 | ₩20,466 | ₩20,556 | ₩20,308 | ₩20,479 | +0.07% | 8.2천 |
|---|
| 2026.07.29 | ₩20,519 | ₩20,559 | ₩20,453 | ₩20,453 | -0.32% | 8.4천 |
|---|
| 2026.07.28 | ₩20,426 | ₩20,519 | ₩20,333 | ₩20,466 | +0.20% | 9.6천 |
|---|
| 2026.07.27 | ₩20,426 | ₩20,479 | ₩20,426 | ₩20,479 | +0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩20,399 | ₩20,427 | ₩20,399 | ₩20,426 | +0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩20,359 | ₩20,399 | ₩20,293 | ₩20,359 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩20,413 | ₩20,413 | ₩20,359 | ₩20,399 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩20,413 | ₩20,533 | ₩20,379 | ₩20,453 | +0.20% | 2.1만 |
|---|
| 2026.07.20 | ₩20,399 | ₩20,491 | ₩20,399 | ₩20,466 | +0.33% | 7.2천 |
|---|
| 2026.07.17 | ₩20,399 | ₩20,493 | ₩20,359 | ₩20,359 | -0.20% | 2.1만 |
|---|
| 2026.07.16 | ₩20,666 | ₩20,746 | ₩20,573 | ₩20,706 | +0.19% | 1.1만 |
|---|
| 2026.07.15 | ₩20,639 | ₩20,746 | ₩20,586 | ₩20,746 | +0.52% | 7.1천 |
|---|
| 2026.07.14 | ₩20,546 | ₩20,688 | ₩20,546 | ₩20,653 | +0.52% | 5.8천 |
|---|
| 2026.07.13 | ₩20,693 | ₩20,693 | ₩20,533 | ₩20,626 | -0.32% | 1.5만 |
|---|
| 2026.07.10 | ₩20,586 | ₩20,706 | ₩20,493 | ₩20,706 | +0.58% | 1.2만 |
|---|
| 2026.07.09 | ₩20,519 | ₩20,746 | ₩20,479 | ₩20,626 | +0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩20,746 | ₩20,759 | ₩20,386 | ₩20,639 | -0.51% | 1.9만 |
|---|
| 2026.07.07 | ₩20,693 | ₩20,773 | ₩20,666 | ₩20,666 | -0.13% | 2.5만 |
|---|
| 2026.07.06 | ₩20,666 | ₩20,786 | ₩20,613 | ₩20,733 | +0.32% | 4.2만 |
|---|
| 2026.07.02 | ₩20,653 | ₩20,746 | ₩20,479 | ₩20,613 | -0.19% | 2.1만 |
|---|
| 2026.07.01 | ₩20,679 | ₩20,799 | ₩20,613 | ₩20,639 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩20,959 | ₩21,172 | ₩20,533 | ₩20,533 | -2.04% | 5.8만 |
|---|
| 2026.06.29 | ₩20,959 | ₩21,159 | ₩20,932 | ₩20,986 | +0.13% | 7.2천 |
|---|
| 2026.06.26 | ₩20,892 | ₩21,132 | ₩20,892 | ₩20,999 | +0.51% | 3.7천 |
|---|
| 2026.06.25 | ₩20,932 | ₩21,139 | ₩20,879 | ₩21,039 | +0.51% | 14.9만 |
|---|
| 2026.06.24 | ₩21,026 | ₩21,032 | ₩20,959 | ₩20,959 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩21,066 | ₩21,066 | ₩20,986 | ₩20,986 | -0.38% | 5.5천 |
|---|
| 2026.06.22 | ₩21,066 | ₩21,079 | ₩20,986 | ₩21,026 | -0.19% | 6.5천 |
|---|
| 2026.06.18 | ₩21,172 | ₩21,172 | ₩21,119 | ₩21,119 | -0.25% | 1.8천 |
|---|
| 2026.06.17 | ₩21,066 | ₩21,132 | ₩21,066 | ₩21,132 | +0.32% | 1.4만 |
|---|
| 2026.06.16 | ₩21,159 | ₩21,319 | ₩21,106 | ₩21,132 | -0.13% | 2.6만 |
|---|
| 2026.06.15 | ₩21,132 | ₩21,292 | ₩21,079 | ₩21,159 | +0.13% | 3.1만 |
|---|
| 2026.06.12 | ₩21,079 | ₩21,148 | ₩21,052 | ₩21,148 | +0.33% | 1.5천 |
|---|
| 2026.06.11 | ₩21,012 | ₩21,186 | ₩21,012 | ₩21,186 | +0.82% | 2.5천 |
|---|
| 2026.06.10 | ₩21,012 | ₩21,146 | ₩21,012 | ₩21,132 | +0.57% | 3.9천 |
|---|
| 2026.06.09 | ₩21,186 | ₩21,186 | ₩21,119 | ₩21,172 | -0.06% | 2.6천 |
|---|
| 2026.06.08 | ₩21,146 | ₩21,236 | ₩21,146 | ₩21,186 | +0.19% | 5.5천 |
|---|
| 2026.06.05 | ₩21,279 | ₩21,279 | ₩21,132 | ₩21,132 | -0.69% | 1만 |
|---|
| 2026.06.04 | ₩21,146 | ₩21,306 | ₩21,146 | ₩21,292 | +0.69% | 3.9천 |
|---|
| 2026.06.03 | ₩21,159 | ₩21,270 | ₩21,159 | ₩21,159 | +0.00% | 6.4천 |
|---|
| 2026.06.02 | ₩21,159 | ₩21,359 | ₩21,079 | ₩21,279 | +0.57% | 1.7만 |
|---|
| 2026.06.01 | ₩21,066 | ₩21,186 | ₩21,066 | ₩21,165 | +0.47% | 1.3만 |
|---|
| 2026.05.29 | ₩21,119 | ₩21,186 | ₩21,026 | ₩21,066 | -0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩21,119 | ₩21,292 | ₩21,092 | ₩21,166 | +0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩21,332 | ₩21,386 | ₩21,092 | ₩21,123 | -0.98% | 3만 |
|---|
| 2026.05.26 | ₩21,172 | ₩21,399 | ₩21,172 | ₩21,399 | +1.07% | 4.7천 |
|---|
| 2026.05.22 | ₩21,199 | ₩21,359 | ₩21,199 | ₩21,319 | +0.57% | 5천 |
|---|
| 2026.05.21 | ₩21,226 | ₩21,332 | ₩21,139 | ₩21,226 | 0.00% | 8.2천 |
|---|
| 2026.05.20 | ₩21,212 | ₩21,399 | ₩21,199 | ₩21,332 | +0.57% | 9.6천 |
|---|
| 2026.05.19 | ₩21,332 | ₩21,388 | ₩21,212 | ₩21,239 | -0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩21,506 | ₩21,506 | ₩21,346 | ₩21,426 | -0.37% | 5.2천 |
|---|
| 2026.05.15 | ₩21,332 | ₩21,412 | ₩21,332 | ₩21,372 | +0.19% | 4.5천 |
|---|
| 2026.05.14 | ₩21,412 | ₩21,506 | ₩21,412 | ₩21,472 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩21,399 | ₩21,412 | ₩21,332 | ₩21,372 | -0.12% | 5.2천 |
|---|
| 2026.05.12 | ₩21,599 | ₩21,612 | ₩21,492 | ₩21,492 | -0.49% | 4.6천 |
|---|
| 2026.05.11 | ₩21,546 | ₩21,679 | ₩21,532 | ₩21,639 | +0.43% | 7.1천 |
|---|
| 2026.05.08 | ₩21,679 | ₩21,746 | ₩21,559 | ₩21,626 | -0.25% | 2.4만 |
|---|
| 2026.05.07 | ₩21,479 | ₩21,666 | ₩21,479 | ₩21,546 | +0.31% | 4.1천 |
|---|
| 2026.05.06 | ₩21,559 | ₩21,667 | ₩21,506 | ₩21,599 | +0.19% | 1.5천 |
|---|
| 2026.05.05 | ₩21,452 | ₩21,638 | ₩21,386 | ₩21,439 | -0.06% | 7.3천 |
|---|
| 2026.05.04 | ₩21,732 | ₩21,732 | ₩21,372 | ₩21,572 | -0.74% | 8.5천 |
|---|
| 2026.05.01 | ₩21,692 | ₩21,732 | ₩21,492 | ₩21,572 | -0.55% | 9.1천 |
|---|
| 2026.04.30 | ₩21,599 | ₩21,732 | ₩21,479 | ₩21,479 | -0.56% | 4.3천 |
|---|
| 2026.04.29 | ₩21,692 | ₩21,739 | ₩21,426 | ₩21,439 | -1.17% | 3.8천 |
|---|
| 2026.04.28 | ₩21,839 | ₩21,839 | ₩21,666 | ₩21,666 | -0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩21,866 | ₩21,866 | ₩21,652 | ₩21,679 | -0.85% | 2.6천 |
|---|
| 2026.04.24 | ₩21,626 | ₩21,839 | ₩21,626 | ₩21,839 | +0.99% | 2.1천 |
|---|
| 2026.04.23 | ₩21,746 | ₩21,826 | ₩21,532 | ₩21,772 | +0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩21,866 | ₩21,932 | ₩21,818 | ₩21,866 | 0.00% | 4.9천 |
|---|
| 2026.04.21 | ₩22,332 | ₩22,332 | ₩21,799 | ₩21,906 | -1.91% | 4.2천 |
|---|
| 2026.04.20 | ₩21,799 | ₩22,132 | ₩21,786 | ₩21,812 | +0.06% | 4.8천 |
|---|
| 2026.04.17 | ₩21,892 | ₩21,999 | ₩21,839 | ₩21,986 | +0.43% | 4.2천 |
|---|
| 2026.04.16 | ₩22,039 | ₩22,039 | ₩21,879 | ₩21,906 | -0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩22,332 | ₩22,339 | ₩22,226 | ₩22,266 | -0.30% | 2.4천 |
|---|
| 2026.04.14 | ₩22,119 | ₩22,252 | ₩22,042 | ₩22,252 | +0.60% | 8.4천 |
|---|
| 2026.04.13 | ₩21,732 | ₩21,952 | ₩21,732 | ₩21,952 | +1.01% | 4.9천 |
|---|
| 2026.04.10 | ₩21,906 | ₩21,906 | ₩21,759 | ₩21,759 | -0.67% | 1.4천 |
|---|
| 2026.04.09 | ₩21,706 | ₩21,946 | ₩21,706 | ₩21,906 | +0.92% | 2.8천 |
|---|
| 2026.04.08 | ₩21,612 | ₩21,852 | ₩21,612 | ₩21,852 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩21,412 | ₩21,599 | ₩21,412 | ₩21,539 | +0.59% | 1.3천 |
|---|
| 2026.04.06 | ₩21,466 | ₩21,572 | ₩21,466 | ₩21,492 | +0.12% | 5.7천 |
|---|
| 2026.04.02 | ₩21,159 | ₩21,466 | ₩21,159 | ₩21,452 | +1.39% | 2.4천 |
|---|
| 2026.04.01 | ₩21,092 | ₩21,379 | ₩21,092 | ₩21,359 | +1.26% | 1.5만 |
|---|
| 2026.03.31 | ₩21,432 | ₩21,572 | ₩20,852 | ₩20,852 | -2.71% | 4.1만 |
|---|
| 2026.03.30 | ₩21,479 | ₩21,586 | ₩21,332 | ₩21,466 | -0.06% | 5.8천 |
|---|
| 2026.03.27 | ₩21,332 | ₩21,452 | ₩21,332 | ₩21,452 | +0.56% | 3.7천 |
|---|
| 2026.03.26 | ₩21,432 | ₩21,599 | ₩21,432 | ₩21,519 | +0.40% | 5.7천 |
|---|
| 2026.03.25 | ₩21,492 | ₩21,692 | ₩21,373 | ₩21,506 | +0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,399 | ₩21,546 | ₩21,306 | ₩21,546 | +0.69% | 6.5천 |
|---|
| 2026.03.23 | ₩21,299 | ₩21,492 | ₩21,132 | ₩21,479 | +0.85% | 3.1천 |
|---|
| 2026.03.20 | ₩21,199 | ₩21,359 | ₩21,132 | ₩21,359 | +0.75% | 1.5만 |
|---|
| 2026.03.19 | ₩21,093 | ₩21,332 | ₩21,052 | ₩21,292 | +0.95% | 1.1만 |
|---|
| 2026.03.18 | ₩21,212 | ₩21,386 | ₩21,092 | ₩21,212 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩21,210 | ₩21,359 | ₩21,079 | ₩21,332 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩21,266 | ₩21,599 | ₩21,186 | ₩21,279 | +0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩21,348 | ₩21,379 | ₩21,226 | ₩21,239 | -0.51% | 6천 |
|---|
| 2026.03.12 | ₩21,266 | ₩21,486 | ₩21,266 | ₩21,332 | +0.31% | 3.2천 |
|---|
| 2026.03.11 | ₩21,666 | ₩21,706 | ₩21,319 | ₩21,346 | -1.48% | 7.5천 |
|---|
| 2026.03.10 | ₩21,759 | ₩21,759 | ₩21,466 | ₩21,599 | -0.74% | 225 |
|---|
| 2026.03.09 | ₩21,792 | ₩21,826 | ₩20,972 | ₩21,599 | -0.89% | 225 |
|---|
| 2026.03.06 | ₩21,652 | ₩21,786 | ₩21,586 | ₩21,746 | +0.43% | 225 |
|---|
| 2026.03.05 | ₩21,599 | ₩21,852 | ₩21,599 | ₩21,746 | +0.68% | 225 |
|---|
| 2026.03.04 | ₩21,666 | ₩21,772 | ₩21,639 | ₩21,772 | +0.49% | 225 |
|---|
| 2026.03.03 | ₩21,626 | ₩21,719 | ₩21,492 | ₩21,572 | -0.25% | 225 |
|---|
| 2026.03.02 | ₩21,559 | ₩21,839 | ₩21,559 | ₩21,786 | +1.05% | 225 |
|---|
| 2026.02.27 | ₩22,199 | ₩22,199 | ₩21,532 | ₩21,559 | -2.88% | 225 |
|---|
| 2026.02.26 | ₩22,399 | ₩22,412 | ₩22,146 | ₩22,372 | -0.12% | 2.5천 |
|---|
| 2026.02.25 | ₩22,292 | ₩22,399 | ₩22,292 | ₩22,399 | +0.48% | 225 |
|---|
| 2026.02.24 | ₩22,266 | ₩22,359 | ₩22,266 | ₩22,359 | +0.42% | 225 |
|---|
| 2026.02.23 | ₩22,279 | ₩22,399 | ₩22,212 | ₩22,266 | -0.06% | 225 |
|---|
| 2026.02.20 | ₩22,226 | ₩22,432 | ₩22,226 | ₩22,399 | +0.78% | 5.2천 |
|---|
| 2026.02.19 | ₩22,226 | ₩22,346 | ₩22,226 | ₩22,332 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩22,212 | ₩22,479 | ₩22,212 | ₩22,346 | +0.60% | 2.2천 |
|---|
| 2026.02.17 | ₩22,279 | ₩22,372 | ₩22,172 | ₩22,226 | -0.24% | 2만 |
|---|
| 2026.02.13 | ₩22,199 | ₩22,326 | ₩22,199 | ₩22,311 | +0.50% | 1.2만 |
|---|
| 2026.02.12 | ₩22,226 | ₩22,332 | ₩22,226 | ₩22,266 | +0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩22,212 | ₩22,292 | ₩22,212 | ₩22,292 | +0.36% | 5.9천 |
|---|
| 2026.02.10 | ₩22,252 | ₩22,292 | ₩22,106 | ₩22,266 | +0.06% | 5.6천 |
|---|
| 2026.02.09 | ₩22,146 | ₩22,252 | ₩22,146 | ₩22,252 | +0.48% | 4.7천 |
|---|
| 2026.02.06 | ₩22,066 | ₩22,346 | ₩22,066 | ₩22,232 | +0.76% | 1.4만 |
|---|
| 2026.02.05 | ₩22,012 | ₩22,119 | ₩22,012 | ₩22,066 | +0.24% | 2.6천 |
|---|
| 2026.02.04 | ₩22,052 | ₩22,119 | ₩22,012 | ₩22,079 | +0.12% | 2.4천 |
|---|
| 2026.02.03 | ₩22,079 | ₩22,266 | ₩21,999 | ₩22,132 | +0.24% | 4.9천 |
|---|
| 2026.02.02 | ₩22,119 | ₩22,199 | ₩21,999 | ₩22,146 | +0.12% | 6.4천 |
|---|
| 2026.01.30 | ₩22,052 | ₩22,063 | ₩21,826 | ₩22,039 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩22,252 | ₩22,252 | ₩22,066 | ₩22,132 | -0.54% | 6.7천 |
|---|
| 2026.01.28 | ₩22,279 | ₩22,279 | ₩22,092 | ₩22,092 | -0.84% | 4.2천 |
|---|
| 2026.01.27 | ₩22,266 | ₩22,306 | ₩22,266 | ₩22,266 | 0.00% | 1천 |
|---|
| 2026.01.26 | ₩22,332 | ₩22,412 | ₩22,266 | ₩22,283 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩22,439 | ₩22,439 | ₩22,279 | ₩22,306 | -0.59% | 8.4천 |
|---|
| 2026.01.22 | ₩22,266 | ₩22,472 | ₩22,266 | ₩22,386 | +0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩22,079 | ₩22,332 | ₩22,079 | ₩22,239 | +0.72% | 7.5천 |
|---|
| 2026.01.20 | ₩22,079 | ₩22,266 | ₩21,999 | ₩22,212 | +0.60% | 2만 |
|---|
| 2026.01.16 | ₩22,239 | ₩22,239 | ₩22,106 | ₩22,106 | -0.60% | 4천 |
|---|
| 2026.01.15 | ₩22,466 | ₩22,599 | ₩22,346 | ₩22,506 | +0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩22,252 | ₩22,352 | ₩22,252 | ₩22,352 | +0.45% | 668 |
|---|
| 2026.01.13 | ₩22,119 | ₩22,426 | ₩21,906 | ₩22,386 | +1.21% | 1만 |
|---|
| 2026.01.12 | ₩22,119 | ₩22,212 | ₩22,119 | ₩22,212 | +0.42% | 6.1천 |
|---|
| 2026.01.09 | ₩22,159 | ₩22,426 | ₩22,119 | ₩22,186 | +0.12% | 7.8천 |
|---|
| 2026.01.08 | ₩22,212 | ₩22,412 | ₩21,946 | ₩22,052 | -0.72% | 5.4만 |
|---|
| 2026.01.07 | ₩22,386 | ₩22,386 | ₩22,199 | ₩22,199 | -0.83% | 3천 |
|---|
| 2026.01.06 | ₩22,266 | ₩22,306 | ₩22,239 | ₩22,239 | -0.12% | 5.1천 |
|---|
| 2026.01.05 | ₩22,279 | ₩22,348 | ₩22,106 | ₩22,332 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩21,999 | ₩22,159 | ₩21,919 | ₩22,106 | +0.48% | 6.2천 |
|---|
| 2025.12.31 | ₩21,892 | ₩21,986 | ₩21,759 | ₩21,986 | +0.43% | 1.1만 |
|---|
| 2025.12.30 | ₩21,772 | ₩21,919 | ₩21,772 | ₩21,919 | +0.67% | 5.7천 |
|---|
| 2025.12.29 | ₩21,679 | ₩21,919 | ₩21,679 | ₩21,919 | +1.11% | 1만 |
|---|
| 2025.12.26 | ₩21,839 | ₩21,839 | ₩21,706 | ₩21,826 | -0.06% | 2.2천 |
|---|
| 2025.12.24 | ₩21,452 | ₩21,732 | ₩21,452 | ₩21,706 | +1.18% | 6천 |
|---|
| 2025.12.23 | ₩21,572 | ₩21,599 | ₩21,479 | ₩21,572 | 0.00% | 5.9천 |
|---|
| 2025.12.22 | ₩21,586 | ₩21,612 | ₩21,532 | ₩21,572 | -0.06% | 4.2천 |
|---|
| 2025.12.19 | ₩21,466 | ₩21,586 | ₩21,466 | ₩21,572 | +0.50% | 6.8천 |
|---|
| 2025.12.18 | ₩21,439 | ₩21,572 | ₩21,359 | ₩21,466 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩21,546 | ₩21,692 | ₩21,359 | ₩21,359 | -0.87% | 6.2천 |
|---|
| 2025.12.16 | ₩21,559 | ₩21,719 | ₩21,519 | ₩21,719 | +0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩21,746 | ₩21,839 | ₩21,586 | ₩21,599 | -0.67% | 9.6천 |
|---|
| 2025.12.12 | ₩21,639 | ₩21,786 | ₩21,626 | ₩21,706 | +0.31% | 9.8천 |
|---|
| 2025.12.11 | ₩21,666 | ₩21,935 | ₩21,572 | ₩21,706 | +0.18% | 1.8만 |
|---|
| 2025.12.10 | ₩21,612 | ₩21,671 | ₩21,559 | ₩21,666 | +0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩21,546 | ₩21,946 | ₩21,546 | ₩21,706 | +0.74% | 9.2천 |
|---|
| 2025.12.08 | ₩21,706 | ₩21,734 | ₩21,492 | ₩21,586 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩21,679 | ₩21,839 | ₩21,399 | ₩21,839 | +0.74% | 1.1만 |
|---|
| 2025.12.04 | ₩21,599 | ₩21,759 | ₩21,492 | ₩21,519 | -0.37% | 2.3만 |
|---|
| 2025.12.03 | ₩21,452 | ₩21,626 | ₩21,452 | ₩21,530 | +0.36% | 8.5천 |
|---|
| 2025.12.02 | ₩21,452 | ₩21,599 | ₩21,446 | ₩21,492 | +0.19% | 2만 |
|---|
| 2025.12.01 | ₩21,639 | ₩21,639 | ₩21,326 | ₩21,479 | -0.74% | 8.7천 |
|---|
| 2025.11.28 | ₩21,186 | ₩21,719 | ₩21,186 | ₩21,706 | +2.45% | 2.4만 |
|---|
| 2025.11.26 | ₩21,159 | ₩21,332 | ₩21,159 | ₩21,232 | +0.35% | 1.3만 |
|---|
| 2025.11.25 | ₩21,132 | ₩21,232 | ₩21,132 | ₩21,199 | +0.32% | 8천 |
|---|
| 2025.11.24 | ₩21,199 | ₩21,292 | ₩21,019 | ₩21,132 | -0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩20,906 | ₩21,266 | ₩20,906 | ₩21,199 | +1.40% | 1.2만 |
|---|
| 2025.11.20 | ₩21,186 | ₩21,381 | ₩20,966 | ₩20,999 | -0.88% | 7.1천 |
|---|
| 2025.11.19 | ₩21,039 | ₩21,092 | ₩20,986 | ₩21,030 | -0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩21,012 | ₩21,306 | ₩21,012 | ₩21,047 | +0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩21,292 | ₩21,412 | ₩21,066 | ₩21,132 | -0.75% | 1.2만 |
|---|
| 2025.11.14 | ₩21,337 | ₩21,692 | ₩21,292 | ₩21,292 | -0.21% | 9.4천 |
|---|
| 2025.11.13 | ₩21,466 | ₩21,599 | ₩21,319 | ₩21,326 | -0.65% | 2.7만 |
|---|
| 2025.11.12 | ₩21,572 | ₩21,698 | ₩21,466 | ₩21,466 | -0.49% | 5.2천 |
|---|
| 2025.11.11 | ₩21,506 | ₩21,852 | ₩21,506 | ₩21,572 | +0.31% | 2.5천 |
|---|
| 2025.11.10 | ₩21,626 | ₩21,626 | ₩21,392 | ₩21,466 | -0.74% | 1.7만 |
|---|
| 2025.11.07 | ₩21,306 | ₩21,519 | ₩21,226 | ₩21,479 | +0.81% | 1.5만 |
|---|
| 2025.11.06 | ₩21,412 | ₩21,532 | ₩21,346 | ₩21,346 | -0.31% | 5.2천 |
|---|
| 2025.11.05 | ₩21,439 | ₩21,559 | ₩21,399 | ₩21,479 | +0.19% | 8.3천 |
|---|
| 2025.11.04 | ₩21,399 | ₩21,492 | ₩21,199 | ₩21,386 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩21,786 | ₩21,826 | ₩21,346 | ₩21,572 | -0.98% | 1.8만 |
|---|
| 2025.10.31 | ₩22,106 | ₩22,106 | ₩21,426 | ₩21,652 | -2.05% | 5만 |
|---|
| 2025.10.30 | ₩22,092 | ₩22,199 | ₩21,972 | ₩21,986 | -0.48% | 8.1천 |
|---|
| 2025.10.29 | ₩22,332 | ₩22,452 | ₩21,852 | ₩22,092 | -1.07% | 3.5만 |
|---|
| 2025.10.28 | ₩22,226 | ₩22,332 | ₩22,132 | ₩22,266 | +0.18% | 9.8천 |
|---|
| 2025.10.27 | ₩22,332 | ₩22,372 | ₩22,132 | ₩22,199 | -0.60% | 1.5만 |
|---|
| 2025.10.24 | ₩22,332 | ₩22,332 | ₩22,199 | ₩22,276 | -0.25% | 2.3천 |
|---|
| 2025.10.23 | ₩22,346 | ₩22,358 | ₩22,332 | ₩22,332 | -0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩22,492 | ₩22,493 | ₩22,414 | ₩22,426 | -0.30% | 3.6천 |
|---|
| 2025.10.21 | ₩22,732 | ₩22,759 | ₩22,426 | ₩22,626 | -0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩22,466 | ₩22,631 | ₩22,466 | ₩22,631 | +0.73% | 2.7천 |
|---|
| 2025.10.17 | ₩22,426 | ₩22,532 | ₩22,332 | ₩22,506 | +0.36% | 1.2만 |
|---|
| 2025.10.16 | ₩23,316 | ₩23,399 | ₩22,786 | ₩22,786 | -2.27% | 1.3만 |
|---|
| 2025.10.15 | ₩23,412 | ₩23,466 | ₩23,175 | ₩23,199 | -0.91% | 3.2천 |
|---|
| 2025.10.14 | ₩23,172 | ₩23,412 | ₩23,132 | ₩23,172 | 0.00% | 4.1천 |
|---|
| 2025.10.13 | ₩23,346 | ₩23,372 | ₩23,226 | ₩23,226 | -0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩23,506 | ₩23,519 | ₩23,319 | ₩23,346 | -0.68% | 3.5천 |
|---|
