Banco De Chile (BCH) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	41.85	42.40	41.50	42.38	+2.24%	535,180
2026-09-01	40.90	41.76	40.90	41.45	+0.83%	271,715
2026-08-31	41.84	41.84	41.05	41.11	-1.25%	279,280
2026-08-28	41.75	41.96	41.26	41.63	+0.07%	150,010
2026-08-27	41.68	41.88	41.18	41.60	-0.07%	234,888
2026-08-26	42.79	42.84	41.34	41.63	-2.39%	282,160
2026-08-25	43.02	43.05	42.41	42.65	-0.91%	418,591
2026-08-24	41.98	43.14	41.98	43.04	+1.99%	246,848
2026-08-21	41.61	42.48	41.23	42.20	+2.80%	240,766
2026-08-20	41.63	41.63	40.64	41.05	-1.70%	252,576
2026-08-19	41.44	42.03	41.33	41.76	+1.63%	447,113
2026-08-18	40.91	41.33	40.70	41.09	+0.00%	277,647
2026-08-17	40.65	41.27	40.35	41.09	+0.98%	215,503
2026-08-14	40.87	41.01	40.41	40.69	+0.35%	153,011
2026-08-13	39.90	40.61	39.64	40.55	+1.63%	341,949
2026-08-12	41.15	41.43	39.89	39.90	-2.44%	252,520
2026-08-11	41.43	41.78	40.80	40.90	-1.42%	310,249
2026-08-10	41.24	41.70	40.91	41.49	+0.17%	179,833
2026-08-07	42.29	42.68	41.13	41.42	-1.76%	603,218
2026-08-06	41.78	42.56	41.65	42.16	+1.25%	176,433
2026-08-05	41.51	42.18	41.51	41.64	+0.63%	201,316
2026-08-04	42.00	42.00	41.38	41.38	-0.41%	436,084
2026-08-03	41.76	42.05	40.87	41.55	+0.48%	454,911
2026-07-31	42.40	42.40	41.13	41.35	-2.13%	355,178
2026-07-30	41.48	42.34	41.48	42.25	+3.58%	245,586
2026-07-29	40.16	41.37	39.60	40.79	+0.87%	318,928
2026-07-28	41.06	41.59	40.41	40.44	-2.32%	183,012
2026-07-27	41.35	42.00	41.15	41.40	+1.67%	289,864
2026-07-24	40.68	41.25	40.34	40.72	+0.25%	216,731
2026-07-23	41.27	41.41	40.17	40.62	-2.03%	272,608
2026-07-22	40.86	41.53	40.46	41.46	+1.74%	227,203
2026-07-21	40.75	41.13	40.37	40.75	+1.60%	295,783
2026-07-20	40.16	40.39	39.66	40.11	-0.07%	162,628
2026-07-17	39.46	40.27	38.97	40.14	+0.55%	352,630
2026-07-16	40.78	40.84	39.79	39.92	-2.32%	239,308
2026-07-15	41.30	41.46	40.26	40.87	-0.24%	225,198
2026-07-14	40.29	41.14	40.20	40.97	+2.81%	285,863
2026-07-13	40.61	40.82	39.60	39.85	-2.33%	205,077
2026-07-10	40.29	41.16	40.24	40.80	+1.64%	307,802
2026-07-09	39.96	40.65	39.75	40.14	+1.18%	200,447
2026-07-08	40.03	40.37	39.45	39.67	-2.10%	234,266
2026-07-07	39.91	40.63	39.70	40.52	+1.20%	356,333
2026-07-06	39.92	40.40	39.61	40.04	+1.68%	429,836
2026-07-02	39.28	39.70	38.80	39.38	+1.39%	209,587
2026-07-01	39.35	39.56	38.80	38.84	-2.31%	275,986
2026-06-30	39.00	39.78	38.94	39.76	+1.82%	650,144
2026-06-29	38.70	39.32	38.45	39.05	+0.36%	118,950
2026-06-26	38.70	39.67	38.45	38.91	+0.23%	333,116
2026-06-25	38.49	39.34	38.06	38.82	+2.16%	389,753
2026-06-24	39.21	39.21	37.98	38.00	-3.06%	343,478
2026-06-23	39.43	39.78	38.94	39.20	-2.20%	314,524
2026-06-22	40.41	40.65	40.02	40.08	-0.32%	377,603
2026-06-18	39.93	40.78	39.93	40.21	-0.10%	276,331
2026-06-17	40.81	41.24	40.06	40.25	-0.91%	351,396
2026-06-16	41.08	41.27	39.15	40.62	-0.81%	290,861
2026-06-15	40.81	41.80	40.46	40.95	+1.92%	376,834
2026-06-12	40.15	40.77	39.66	40.18	+1.01%	468,088
2026-06-11	38.93	40.00	38.71	39.78	+2.92%	614,707
2026-06-10	38.54	39.02	38.20	38.65	+0.29%	287,257
2026-06-09	37.04	38.57	36.75	38.54	+6.05%	796,629
2026-06-08	36.89	36.89	35.83	36.34	-0.38%	250,033
2026-06-05	37.03	37.03	36.07	36.48	-1.64%	309,625
2026-06-04	36.99	37.61	36.94	37.09	+0.82%	173,919
2026-06-03	37.31	37.31	36.49	36.79	-2.10%	111,509
2026-06-02	37.32	37.85	37.00	37.58	+0.51%	175,723
2026-06-01	37.45	37.90	37.23	37.39	-1.79%	234,984
2026-05-29	38.28	38.66	37.94	38.07	-0.76%	479,364
2026-05-28	38.42	38.83	38.16	38.36	-1.16%	312,236
2026-05-27	38.31	39.13	38.28	38.81	+1.31%	467,190
2026-05-26	38.08	38.79	38.02	38.31	+2.02%	253,435
2026-05-22	37.87	38.43	37.32	37.55	-0.48%	409,369
2026-05-21	37.59	38.24	36.81	37.73	-0.58%	231,176
2026-05-20	36.62	38.49	36.56	37.95	+4.49%	433,385
2026-05-19	36.21	37.09	36.02	36.32	-0.44%	683,783
2026-05-18	36.24	36.75	36.02	36.48	+1.67%	385,194
2026-05-15	35.93	36.08	35.10	35.88	-1.43%	445,759
2026-05-14	35.05	36.69	35.05	36.40	+4.12%	527,147
2026-05-13	35.27	35.94	34.86	34.96	-1.52%	265,595
2026-05-12	34.87	35.70	33.60	35.50	+0.08%	261,342
2026-05-11	36.00	36.19	35.27	35.47	-1.72%	228,112
2026-05-08	36.60	36.89	36.06	36.09	-1.04%	166,275
2026-05-07	37.89	38.09	36.42	36.47	-3.21%	348,725
2026-05-06	37.01	37.85	37.01	37.68	+3.20%	210,187
2026-05-05	36.63	37.11	36.37	36.51	+0.44%	331,785
2026-05-04	37.06	37.25	36.07	36.35	-1.89%	179,928
2026-05-01	37.85	37.87	36.98	37.05	-2.17%	194,383
2026-04-30	36.81	38.29	36.71	37.87	+3.44%	466,852
2026-04-29	37.52	38.17	36.60	36.61	-3.05%	195,579
2026-04-28	37.77	37.88	37.31	37.76	-0.55%	224,698
2026-04-27	38.55	38.69	37.83	37.97	-1.45%	449,014
2026-04-24	37.76	38.88	37.76	38.53	+2.04%	193,834
2026-04-23	38.21	38.54	37.50	37.76	-1.85%	428,692
2026-04-22	39.46	39.74	38.33	38.47	-1.86%	666,193
2026-04-21	41.13	41.67	39.20	39.20	-4.95%	819,988
2026-04-20	41.00	41.51	40.91	41.24	-0.65%	919,888
2026-04-17	41.25	42.20	41.15	41.51	+2.77%	1,279,225
2026-04-16	40.05	40.56	39.68	40.39	+1.48%	513,010
2026-04-15	39.47	40.13	39.36	39.80	+0.84%	605,412
2026-04-14	39.12	39.80	39.00	39.47	+1.49%	443,337
2026-04-13	38.30	38.89	37.80	38.89	+0.91%	184,572
2026-04-10	38.89	39.32	38.43	38.54	-0.16%	330,159
2026-04-09	37.58	38.76	37.58	38.60	+1.87%	565,874
2026-04-08	37.90	38.73	37.45	37.89	+4.44%	615,547
2026-04-07	36.59	36.59	35.82	36.28	-1.60%	577,918
2026-04-06	36.50	37.12	36.45	36.87	+1.35%	221,067
2026-04-02	35.95	36.62	35.86	36.38	-2.31%	341,416
2026-04-01	37.79	37.79	36.94	37.24	+0.54%	382,753
2026-03-31	36.16	37.04	35.63	37.04	+3.99%	826,109
2026-03-30	36.11	36.29	35.11	35.62	-6.39%	433,249
2026-03-27	38.01	38.64	37.63	38.05	+0.03%	396,729
2026-03-26	38.46	38.92	37.75	38.04	-2.66%	365,954
2026-03-25	38.65	39.36	38.43	39.08	+1.74%	533,319
2026-03-24	37.52	38.46	37.52	38.41	-0.16%	446,317
2026-03-23	38.15	39.05	38.07	38.47	+3.19%	456,668
2026-03-20	38.47	38.69	36.92	37.28	-4.36%	588,211
2026-03-19	37.68	39.09	37.63	38.98	+2.20%	251,035
2026-03-18	38.43	39.06	38.09	38.14	-1.32%	201,565
2026-03-17	39.28	39.42	38.49	38.65	-0.21%	337,436
2026-03-16	38.74	38.92	38.36	38.73	+3.17%	302,088
2026-03-13	37.78	38.13	37.44	37.54	+0.64%	375,537
2026-03-12	38.44	38.94	37.23	37.30	-6.91%	598,147
2026-03-11	40.29	40.70	39.01	40.07	-0.32%	431,182
2026-03-10	40.29	41.14	39.99	40.20	+1.80%	459,034
2026-03-09	37.65	39.76	37.40	39.49	+3.84%	473,024
2026-03-06	36.98	38.58	36.40	38.03	+1.22%	326,008
2026-03-05	38.48	38.48	37.24	37.57	-3.42%	463,504
2026-03-04	39.31	39.52	38.61	38.90	+2.07%	264,952
2026-03-03	37.34	38.45	37.08	38.11	-5.41%	348,622
2026-03-02	40.09	40.47	39.83	40.29	-1.92%	495,995
2026-02-27	42.31	42.45	40.76	41.08	-3.68%	371,933
2026-02-26	43.14	43.14	42.11	42.65	-1.55%	323,025
2026-02-25	43.02	43.52	42.91	43.32	+1.38%	215,530
2026-02-24	42.45	42.76	42.16	42.73	+0.66%	184,187
2026-02-23	43.43	43.70	42.27	42.45	-1.80%	316,092
2026-02-20	42.26	43.29	42.20	43.23	+2.30%	331,497
2026-02-19	42.00	42.49	41.78	42.26	-0.63%	377,710
2026-02-18	43.13	43.30	42.34	42.53	-0.51%	326,215
2026-02-17	42.73	42.97	42.06	42.75	-1.77%	617,103
2026-02-13	43.84	43.84	42.81	43.52	-0.53%	598,636
2026-02-12	45.84	45.99	43.69	43.75	-4.70%	636,371
2026-02-11	45.55	46.42	45.46	45.91	+2.30%	301,851
2026-02-10	45.23	45.27	44.60	44.88	-0.86%	359,428
2026-02-09	44.60	45.61	44.47	45.27	+1.87%	255,072
2026-02-06	44.71	44.86	43.83	44.44	-0.49%	366,286
2026-02-05	45.29	46.01	44.28	44.66	-1.59%	493,423
2026-02-04	46.64	46.76	45.20	45.38	-2.11%	692,655
2026-02-03	45.48	46.37	44.91	46.36	+3.51%	373,538
2026-02-02	43.72	44.97	43.63	44.79	+2.66%	409,652
2026-01-30	44.75	45.04	43.63	43.63	-4.88%	562,851
2026-01-29	46.22	46.77	45.07	45.87	+0.55%	454,585
2026-01-28	45.81	45.87	44.99	45.62	+0.80%	407,165
2026-01-27	44.62	45.75	44.50	45.26	+2.47%	683,188
2026-01-26	43.28	44.28	43.28	44.17	+2.25%	491,263
2026-01-23	42.88	43.23	42.47	43.20	+0.82%	502,379
2026-01-22	41.66	43.02	41.65	42.85	+3.18%	488,927
2026-01-21	40.09	41.85	40.01	41.53	+3.77%	469,020
2026-01-20	39.40	40.05	39.25	40.02	-0.22%	504,253
2026-01-16	39.79	40.30	39.15	40.11	+0.83%	605,796
2026-01-15	41.00	41.14	39.56	39.78	-3.49%	450,402
2026-01-14	40.84	41.32	40.70	41.22	+0.91%	297,141
2026-01-13	41.17	41.18	40.45	40.85	-0.90%	509,846
2026-01-12	41.20	41.37	40.88	41.22	+2.03%	143,877
2026-01-09	40.46	40.68	40.25	40.40	-0.15%	142,487
2026-01-08	40.03	40.64	39.87	40.46	+1.63%	220,389
2026-01-07	40.04	40.04	39.38	39.81	-0.47%	287,044
2026-01-06	39.98	40.76	39.73	40.00	+1.91%	349,508
2026-01-05	38.55	39.38	38.40	39.25	+2.72%	255,766
2026-01-02	38.58	38.83	37.91	38.21	+0.55%	245,676
2025-12-31	38.09	38.71	37.80	38.00	-0.26%	124,163
2025-12-30	38.25	38.51	37.94	38.10	+0.13%	104,188
2025-12-29	38.22	38.34	38.01	38.05	-0.81%	94,368
2025-12-26	38.24	38.50	38.15	38.36	+0.55%	93,749
2025-12-24	37.96	38.22	37.90	38.15	+0.79%	42,389
2025-12-23	38.00	38.20	37.68	37.85	-0.89%	245,181
2025-12-22	37.90	38.20	37.79	38.19	+1.33%	152,118
2025-12-19	37.75	38.15	37.58	37.69	+0.51%	167,301
2025-12-18	37.17	37.70	37.15	37.50	+1.71%	140,424
2025-12-17	37.00	37.23	36.80	36.87	-1.13%	272,903
2025-12-16	37.94	37.95	37.21	37.29	-2.69%	302,594
2025-12-15	38.78	38.92	38.11	38.32	-1.34%	200,632
2025-12-12	39.07	39.19	38.35	38.84	+1.17%	344,741
2025-12-11	38.00	38.73	38.00	38.39	+1.35%	166,479
2025-12-10	37.76	38.08	37.60	37.88	+0.48%	174,756
2025-12-09	37.41	37.70	37.19	37.70	+1.18%	165,907
2025-12-08	37.34	37.41	36.80	37.26	+0.43%	233,133
2025-12-05	38.36	38.73	37.05	37.10	-3.69%	413,709
2025-12-04	38.27	38.58	38.16	38.52	+0.92%	198,775
2025-12-03	38.55	38.66	37.81	38.17	-0.91%	289,031
2025-12-02	38.20	38.57	37.88	38.52	+1.58%	178,452
2025-12-01	37.67	37.97	37.66	37.92	+0.37%	123,348
2025-11-28	37.62	38.00	37.62	37.78	+1.15%	118,310
2025-11-26	37.28	37.56	37.27	37.35	+1.38%	184,459
2025-11-25	36.93	37.03	36.65	36.84	-0.27%	260,363
2025-11-24	37.08	37.15	36.59	36.94	+1.57%	262,962
2025-11-21	36.57	36.71	36.26	36.37	+0.19%	289,933
2025-11-20	36.94	37.17	36.23	36.30	-1.14%	257,312
2025-11-19	37.05	37.45	36.53	36.72	-0.43%	266,719
2025-11-18	36.78	37.09	36.50	36.88	+0.24%	461,993
2025-11-17	37.10	37.47	36.59	36.79	+1.83%	438,343
2025-11-14	35.73	36.35	35.66	36.13	-1.07%	437,195
2025-11-13	37.50	37.50	36.37	36.52	-2.25%	325,454
2025-11-12	37.26	37.70	37.10	37.36	+1.88%	419,593
2025-11-11	36.36	36.95	36.22	36.67	+0.49%	273,655
2025-11-10	36.75	36.92	36.27	36.49	+0.72%	412,767
2025-11-07	36.47	36.51	35.80	36.23	+0.72%	705,807
2025-11-06	36.19	36.30	35.73	35.97	+0.56%	182,842
2025-11-05	34.96	35.96	34.92	35.77	+2.26%	218,206
2025-11-04	35.53	35.55	34.97	34.98	-3.00%	399,580
2025-11-03	35.17	36.11	35.16	36.06	+3.29%	501,253
2025-10-31	34.58	35.12	34.54	34.91	+0.09%	236,603
2025-10-30	34.40	35.30	34.15	34.88	+1.31%	301,500
2025-10-29	34.40	34.74	34.28	34.43	+0.61%	268,461
2025-10-28	34.00	34.41	33.85	34.22	+0.41%	344,379
2025-10-27	34.15	34.30	33.86	34.08	+1.28%	179,518
2025-10-24	33.37	33.86	33.37	33.65	+1.48%	225,511
2025-10-23	33.25	33.45	33.16	33.16	+0.18%	168,084
2025-10-22	32.95	33.23	32.78	33.10	+0.88%	394,727
2025-10-21	33.00	33.24	32.81	32.81	-1.03%	209,643
2025-10-20	32.92	33.22	32.86	33.15	+1.25%	181,547
2025-10-17	32.69	32.90	32.41	32.74	-0.09%	289,827
2025-10-16	32.56	33.28	32.50	32.77	+1.64%	477,024
2025-10-15	31.56	32.31	31.56	32.24	+3.63%	345,785
2025-10-14	30.79	31.36	30.64	31.11	+0.16%	410,286
2025-10-13	30.84	31.06	30.68	31.06	+1.77%	261,768
2025-10-10	31.14	31.30	30.40	30.52	-2.55%	386,656
2025-10-09	31.15	31.52	30.96	31.32	+0.90%	563,413
2025-10-08	30.33	31.14	30.33	31.04	+3.43%	269,108
2025-10-07	30.53	30.67	29.98	30.01	-1.44%	325,181
2025-10-06	30.60	30.93	30.39	30.45	-0.49%	319,607
2025-10-03	29.87	30.61	29.80	30.60	+2.65%	458,938
2025-10-02	30.43	30.45	29.71	29.81	-2.04%	509,857
2025-10-01	30.42	30.72	30.36	30.43	+0.43%	287,028
2025-09-30	30.24	30.33	30.13	30.30	+0.46%	286,884
2025-09-29	30.20	30.37	29.95	30.16	+0.53%	314,523
2025-09-26	30.37	30.61	30.00	30.00	-0.43%	247,149
2025-09-25	30.51	30.69	30.06	30.13	-1.60%	287,012
2025-09-24	30.73	30.92	30.40	30.62	+0.03%	329,032
2025-09-23	29.83	30.85	29.82	30.61	+2.96%	683,632
2025-09-22	29.58	29.77	29.36	29.73	+1.33%	479,497
2025-09-19	29.39	29.68	29.11	29.34	+0.14%	247,320
2025-09-18	29.73	29.99	29.26	29.30	-1.61%	237,100
2025-09-17	30.02	30.16	29.66	29.78	-1.13%	386,902
2025-09-16	30.03	30.20	29.95	30.12	+0.70%	340,151
2025-09-15	30.17	30.32	29.79	29.91	-0.30%	300,872
2025-09-12	30.82	31.02	29.92	30.00	-3.13%	292,803
2025-09-11	30.21	31.11	30.21	30.97	+2.75%	435,097
2025-09-10	30.33	30.51	29.98	30.14	+0.00%	211,096
2025-09-09	29.73	30.37	29.64	30.14	+1.38%	319,098
2025-09-08	30.40	30.54	29.68	29.73	-2.27%	473,385
2025-09-05	30.00	30.46	29.88	30.42	+2.22%	1,062,525

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+14.72%). 가장 약한 달: 3월 (-3.61%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.12%
2월-1.59%
3월-3.61%
4월+6.09%
5월+2.88%
6월+3.52%
7월-1.61%
8월+1.54%
9월+4.77%
10월+14.72%
11월+4.77%
12월+0.21%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Banco De Chile (BCH)의 최근 종가는 얼마입니까?

2026-09-02 기준 42.38. Closelook 데이터 레이크의 일별 가격 기록 기준.

BCH의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 46.77, 최저 28.31 (2026-09-02 기준).

Banco De Chile이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BCH의 가장 강한 달은 10월(평균 +14.72%), 가장 약한 달은 3월(평균 -3.61%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.