Comparing Back to the side-by-side chart ↗
Bank Handlowy w Warszawie SA (BHW.WA) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121.80 | 121.80 | 119.80 | 120.80 | -0.49% | 31,438 |
| 2026-10-15 | 121.20 | 121.80 | 119.80 | 121.40 | +0.17% | 33,145 |
| 2026-10-14 | 122.60 | 122.60 | 120.60 | 121.20 | -0.98% | 15,451 |
| 2026-10-13 | 122.00 | 123.00 | 120.60 | 122.40 | +0.33% | 29,035 |
| 2026-10-12 | 119.20 | 122.00 | 119.20 | 122.00 | +2.35% | 18,549 |
| 2026-10-09 | 120.00 | 120.40 | 118.20 | 119.20 | +0.00% | 63,935 |
| 2026-10-08 | 121.40 | 121.40 | 118.80 | 119.20 | -0.67% | 43,527 |
| 2026-10-07 | 122.40 | 122.40 | 119.80 | 120.00 | -1.96% | 28,245 |
| 2026-10-06 | 120.60 | 122.40 | 120.20 | 122.40 | +1.49% | 29,923 |
| 2026-10-05 | 119.00 | 120.60 | 118.60 | 120.60 | +0.50% | 12,774 |
| 2026-10-02 | 119.40 | 120.40 | 119.00 | 120.00 | +0.00% | 30,999 |
| 2026-10-01 | 121.60 | 121.60 | 119.00 | 120.00 | -1.80% | 27,864 |
| 2026-09-30 | 120.80 | 123.00 | 120.80 | 122.20 | +0.33% | 25,538 |
| 2026-09-29 | 123.20 | 123.20 | 120.80 | 121.80 | -0.49% | 32,582 |
| 2026-09-28 | 124.00 | 124.00 | 122.20 | 122.40 | -1.29% | 33,180 |
| 2026-09-25 | 123.40 | 124.80 | 122.20 | 124.00 | +0.49% | 32,609 |
| 2026-09-24 | 124.40 | 124.40 | 122.80 | 123.40 | -0.80% | 36,104 |
| 2026-09-23 | 124.00 | 124.80 | 123.20 | 124.40 | +0.32% | 28,272 |
| 2026-09-22 | 122.40 | 124.80 | 122.40 | 124.00 | +0.32% | 52,694 |
| 2026-09-21 | 118.00 | 124.20 | 117.60 | 123.60 | +4.75% | 62,002 |
| 2026-09-18 | 120.80 | 121.20 | 118.00 | 118.00 | -2.32% | 105,115 |
| 2026-09-17 | 119.00 | 121.00 | 118.20 | 120.80 | +1.68% | 37,388 |
| 2026-09-16 | 118.40 | 119.40 | 117.60 | 118.80 | +0.34% | 44,738 |
| 2026-09-15 | 117.60 | 118.40 | 116.00 | 118.40 | +0.68% | 37,556 |
| 2026-09-14 | 118.40 | 118.40 | 116.20 | 117.60 | +0.34% | 41,323 |
| 2026-09-11 | 116.60 | 119.00 | 115.60 | 117.20 | +0.69% | 58,266 |
| 2026-09-10 | 116.00 | 116.80 | 115.40 | 116.40 | +0.17% | 54,601 |
| 2026-09-09 | 117.20 | 117.20 | 114.40 | 116.20 | -0.85% | 72,149 |
| 2026-09-08 | 116.40 | 117.60 | 114.40 | 117.20 | +1.21% | 77,159 |
| 2026-09-07 | 115.00 | 115.80 | 114.40 | 115.80 | +0.87% | 59,798 |
| 2026-09-04 | 116.80 | 116.80 | 113.80 | 114.80 | -0.35% | 88,025 |
| 2026-09-03 | 117.80 | 118.00 | 115.20 | 115.20 | -2.04% | 95,477 |
| 2026-09-02 | 117.00 | 118.00 | 116.20 | 117.60 | +0.68% | 42,741 |
| 2026-09-01 | 117.00 | 117.80 | 116.20 | 116.80 | -1.02% | 60,073 |
| 2026-08-31 | 119.40 | 119.60 | 117.00 | 118.00 | -1.17% | 94,057 |
| 2026-08-28 | 120.60 | 120.60 | 118.80 | 119.40 | -0.50% | 23,850 |
| 2026-08-27 | 124.00 | 124.00 | 118.40 | 120.00 | -3.38% | 69,724 |
| 2026-08-26 | 122.00 | 124.40 | 121.80 | 124.20 | +0.81% | 25,532 |
| 2026-08-25 | 122.80 | 123.40 | 122.20 | 123.20 | +0.33% | 14,960 |
| 2026-08-24 | 123.20 | 123.60 | 122.00 | 122.80 | -0.16% | 11,818 |
| 2026-08-21 | 121.40 | 123.60 | 121.40 | 123.00 | +0.49% | 19,979 |
| 2026-08-20 | 123.00 | 123.20 | 121.80 | 122.40 | -0.49% | 19,746 |
| 2026-08-19 | 122.00 | 123.60 | 121.00 | 123.00 | +0.49% | 22,357 |
| 2026-08-18 | 122.40 | 123.80 | 121.80 | 122.40 | -0.97% | 17,132 |
| 2026-08-17 | 122.20 | 124.00 | 122.20 | 123.60 | +0.49% | 22,924 |
| 2026-08-14 | 122.60 | 123.40 | 121.40 | 123.00 | +0.16% | 13,591 |
| 2026-08-13 | 121.60 | 122.80 | 121.40 | 122.80 | +0.66% | 34,630 |
| 2026-08-12 | 121.60 | 122.00 | 120.80 | 122.00 | +0.16% | 17,472 |
| 2026-08-11 | 121.40 | 122.60 | 121.40 | 121.80 | -0.65% | 17,363 |
| 2026-08-10 | 122.60 | 122.60 | 120.80 | 122.60 | +0.00% | 32,446 |
| 2026-08-07 | 122.60 | 122.80 | 121.80 | 122.60 | +0.00% | 17,429 |
| 2026-08-06 | 123.00 | 124.00 | 122.20 | 122.60 | -0.33% | 65,592 |
| 2026-08-05 | 126.00 | 126.00 | 121.80 | 123.00 | -2.38% | 31,569 |
| 2026-08-04 | 123.60 | 126.00 | 123.00 | 126.00 | +1.78% | 38,228 |
| 2026-08-03 | 121.80 | 123.80 | 121.80 | 123.80 | +1.81% | 27,521 |
| 2026-07-31 | 122.60 | 122.60 | 119.80 | 121.60 | -0.65% | 39,733 |
| 2026-07-30 | 120.60 | 122.40 | 119.80 | 122.40 | +1.66% | 35,408 |
| 2026-07-29 | 121.00 | 121.80 | 120.00 | 120.40 | -0.50% | 18,238 |
| 2026-07-28 | 121.40 | 122.40 | 120.00 | 121.00 | -0.66% | 13,070 |
| 2026-07-27 | 120.40 | 122.00 | 120.20 | 121.80 | +1.50% | 13,836 |
| 2026-07-24 | 120.00 | 121.40 | 119.80 | 120.00 | +0.00% | 24,604 |
| 2026-07-23 | 122.80 | 123.20 | 119.60 | 120.00 | -2.76% | 49,423 |
| 2026-07-22 | 124.00 | 124.00 | 122.80 | 123.40 | -0.48% | 20,464 |
| 2026-07-21 | 123.00 | 124.00 | 122.20 | 124.00 | +0.65% | 33,068 |
| 2026-07-20 | 120.40 | 123.60 | 120.40 | 123.20 | +0.98% | 21,837 |
| 2026-07-17 | 121.00 | 122.00 | 120.00 | 122.00 | +0.16% | 42,151 |
| 2026-07-16 | 122.80 | 123.00 | 121.20 | 121.80 | -0.81% | 22,743 |
| 2026-07-15 | 123.60 | 123.60 | 121.20 | 122.80 | -0.16% | 21,703 |
| 2026-07-14 | 123.00 | 123.00 | 120.40 | 123.00 | -0.65% | 34,882 |
| 2026-07-13 | 123.80 | 124.00 | 122.20 | 123.80 | +0.65% | 26,864 |
| 2026-07-10 | 122.40 | 124.00 | 121.60 | 123.00 | +0.82% | 28,398 |
| 2026-07-09 | 122.20 | 122.80 | 121.20 | 122.00 | -0.16% | 32,501 |
| 2026-07-08 | 121.20 | 122.20 | 119.60 | 122.20 | +0.66% | 54,764 |
| 2026-07-07 | 123.00 | 123.00 | 121.00 | 121.40 | -1.30% | 15,991 |
| 2026-07-06 | 122.20 | 123.00 | 121.80 | 123.00 | +0.65% | 22,827 |
| 2026-07-03 | 122.20 | 123.20 | 121.00 | 122.20 | -0.65% | 26,720 |
| 2026-07-02 | 122.60 | 123.60 | 121.40 | 123.00 | +0.16% | 20,890 |
| 2026-07-01 | 123.00 | 123.00 | 121.60 | 122.80 | +0.66% | 34,024 |
| 2026-06-30 | 123.20 | 124.20 | 121.00 | 122.00 | -0.65% | 39,107 |
| 2026-06-29 | 121.40 | 123.20 | 120.40 | 122.80 | -0.16% | 66,473 |
| 2026-06-26 | 122.00 | 123.60 | 120.80 | 123.00 | +0.65% | 56,450 |
| 2026-06-25 | 121.80 | 124.20 | 119.80 | 122.20 | +0.83% | 38,110 |
| 2026-06-24 | 127.40 | 128.40 | 119.20 | 121.20 | -11.14% | 76,190 |
| 2026-06-23 | 136.60 | 136.80 | 134.60 | 136.40 | +0.29% | 99,308 |
| 2026-06-22 | 136.40 | 136.60 | 134.20 | 136.00 | -0.29% | 99,134 |
| 2026-06-19 | 135.60 | 136.40 | 134.20 | 136.40 | +1.04% | 96,484 |
| 2026-06-18 | 135.40 | 136.60 | 134.00 | 135.00 | -0.15% | 69,474 |
| 2026-06-17 | 133.00 | 136.40 | 133.00 | 135.20 | +1.65% | 74,273 |
| 2026-06-16 | 130.60 | 133.80 | 129.80 | 133.00 | +2.78% | 55,678 |
| 2026-06-15 | 128.40 | 131.00 | 128.40 | 129.40 | +0.78% | 48,039 |
| 2026-06-12 | 125.00 | 128.60 | 125.00 | 128.40 | +3.22% | 64,000 |
| 2026-06-11 | 124.20 | 125.80 | 124.20 | 124.40 | -0.48% | 18,962 |
| 2026-06-10 | 124.00 | 125.40 | 122.80 | 125.00 | +0.81% | 26,636 |
| 2026-06-09 | 123.40 | 125.60 | 123.20 | 124.00 | +0.49% | 25,417 |
| 2026-06-08 | 123.80 | 124.80 | 121.00 | 123.40 | +0.65% | 42,080 |
| 2026-06-05 | 123.40 | 123.40 | 121.40 | 122.60 | -0.16% | 30,438 |
| 2026-06-03 | 122.20 | 123.00 | 121.60 | 122.80 | +0.66% | 17,161 |
| 2026-06-02 | 122.80 | 124.00 | 121.20 | 122.00 | -0.16% | 36,473 |
| 2026-06-01 | 126.00 | 126.00 | 121.40 | 122.20 | -3.02% | 43,774 |
| 2026-05-29 | 124.00 | 126.00 | 122.80 | 126.00 | +2.27% | 126,828 |
| 2026-05-28 | 124.00 | 124.00 | 122.20 | 123.20 | +0.16% | 23,887 |
| 2026-05-27 | 123.40 | 124.80 | 122.60 | 123.00 | +0.00% | 26,439 |
| 2026-05-26 | 123.80 | 124.00 | 122.60 | 123.00 | -0.81% | 15,177 |
| 2026-05-25 | 121.40 | 124.20 | 121.40 | 124.00 | +2.14% | 34,648 |
| 2026-05-22 | 119.60 | 121.60 | 118.20 | 121.40 | +2.71% | 51,366 |
| 2026-05-21 | 119.00 | 120.00 | 117.80 | 118.20 | -0.67% | 35,719 |
| 2026-05-20 | 118.00 | 119.00 | 116.40 | 119.00 | +2.06% | 51,608 |
| 2026-05-19 | 117.40 | 118.20 | 116.00 | 116.60 | +0.00% | 37,141 |
| 2026-05-18 | 114.40 | 116.60 | 114.00 | 116.60 | +1.39% | 33,976 |
| 2026-05-15 | 115.60 | 116.00 | 114.40 | 115.00 | -1.71% | 18,094 |
| 2026-05-14 | 115.40 | 117.20 | 114.60 | 117.00 | +1.74% | 19,905 |
| 2026-05-13 | 115.00 | 115.00 | 113.80 | 115.00 | +0.52% | 24,240 |
| 2026-05-12 | 114.60 | 116.40 | 113.60 | 114.40 | -0.87% | 36,850 |
| 2026-05-11 | 115.80 | 116.80 | 114.40 | 115.40 | -0.35% | 27,984 |
| 2026-05-08 | 118.60 | 118.60 | 115.20 | 115.80 | -1.36% | 19,641 |
| 2026-05-07 | 119.00 | 119.00 | 116.40 | 117.40 | -1.34% | 32,116 |
| 2026-05-06 | 116.00 | 119.20 | 116.00 | 119.00 | +2.23% | 32,959 |
| 2026-05-05 | 115.00 | 116.40 | 114.60 | 116.40 | +1.57% | 11,582 |
| 2026-05-04 | 114.80 | 116.40 | 114.60 | 114.60 | +0.17% | 23,433 |
| 2026-04-30 | 116.60 | 116.60 | 114.20 | 114.40 | -0.87% | 20,504 |
| 2026-04-29 | 116.60 | 116.60 | 115.20 | 115.40 | -0.17% | 19,221 |
| 2026-04-28 | 115.60 | 117.20 | 115.20 | 115.60 | -0.34% | 17,917 |
| 2026-04-27 | 115.80 | 117.00 | 115.40 | 116.00 | -0.17% | 8,864 |
| 2026-04-24 | 116.60 | 117.60 | 115.20 | 116.20 | -1.02% | 21,818 |
| 2026-04-23 | 117.00 | 118.40 | 116.20 | 117.40 | -1.01% | 19,340 |
| 2026-04-22 | 119.00 | 119.00 | 117.00 | 118.60 | +0.00% | 29,108 |
| 2026-04-21 | 119.00 | 120.00 | 118.00 | 118.60 | -0.50% | 36,136 |
| 2026-04-20 | 119.40 | 119.40 | 117.60 | 119.20 | -0.33% | 33,783 |
| 2026-04-17 | 118.60 | 120.00 | 117.00 | 119.60 | +1.01% | 33,455 |
| 2026-04-16 | 119.00 | 119.00 | 116.60 | 118.40 | -0.50% | 36,253 |
| 2026-04-15 | 119.00 | 119.00 | 117.40 | 119.00 | +0.00% | 27,739 |
| 2026-04-14 | 118.00 | 119.00 | 117.60 | 119.00 | +1.36% | 14,445 |
| 2026-04-13 | 117.60 | 118.20 | 116.60 | 117.40 | -1.51% | 14,013 |
| 2026-04-10 | 118.00 | 120.00 | 117.20 | 119.20 | +1.02% | 41,908 |
| 2026-04-09 | 118.00 | 118.40 | 116.60 | 118.00 | -0.51% | 15,252 |
| 2026-04-08 | 116.00 | 119.00 | 115.40 | 118.60 | +4.22% | 79,961 |
| 2026-04-07 | 113.20 | 115.40 | 111.60 | 113.80 | +0.53% | 15,405 |
| 2026-04-02 | 112.60 | 113.80 | 111.20 | 113.20 | +0.71% | 13,979 |
| 2026-04-01 | 111.80 | 113.20 | 111.20 | 112.40 | +1.81% | 14,716 |
| 2026-03-31 | 108.80 | 111.60 | 108.80 | 110.40 | +1.10% | 23,785 |
| 2026-03-30 | 109.00 | 110.40 | 108.80 | 109.20 | -1.27% | 18,469 |
| 2026-03-27 | 110.40 | 110.60 | 107.40 | 110.60 | +0.36% | 26,225 |
| 2026-03-26 | 110.40 | 111.20 | 108.80 | 110.20 | +0.18% | 17,574 |
| 2026-03-25 | 110.60 | 112.00 | 109.00 | 110.00 | +0.73% | 49,368 |
| 2026-03-24 | 112.80 | 112.80 | 109.00 | 109.20 | -0.91% | 24,335 |
| 2026-03-23 | 108.00 | 111.60 | 105.60 | 110.20 | +0.92% | 57,807 |
| 2026-03-20 | 111.80 | 113.20 | 107.80 | 109.20 | -2.67% | 70,762 |
| 2026-03-19 | 113.40 | 114.00 | 111.20 | 112.20 | -1.23% | 36,576 |
| 2026-03-18 | 114.20 | 116.60 | 113.40 | 113.60 | -0.35% | 41,147 |
| 2026-03-17 | 113.60 | 114.20 | 111.80 | 114.00 | +1.60% | 15,902 |
| 2026-03-16 | 111.60 | 112.40 | 110.20 | 112.20 | +0.54% | 29,003 |
| 2026-03-13 | 113.00 | 113.00 | 110.60 | 111.60 | +0.72% | 7,697 |
| 2026-03-12 | 113.60 | 113.60 | 110.20 | 110.80 | -1.60% | 28,139 |
| 2026-03-11 | 115.00 | 115.20 | 111.80 | 112.60 | -0.53% | 7,210 |
| 2026-03-10 | 113.00 | 115.40 | 112.60 | 113.20 | +2.17% | 25,664 |
| 2026-03-09 | 112.00 | 112.20 | 109.60 | 110.80 | -1.42% | 43,395 |
| 2026-03-06 | 114.20 | 115.80 | 112.20 | 112.40 | -1.58% | 36,924 |
| 2026-03-05 | 115.00 | 116.40 | 113.80 | 114.20 | -0.70% | 24,262 |
| 2026-03-04 | 113.40 | 116.00 | 112.80 | 115.00 | +1.77% | 55,449 |
| 2026-03-03 | 117.80 | 117.80 | 112.20 | 113.00 | -3.42% | 49,759 |
| 2026-03-02 | 118.20 | 118.20 | 115.60 | 117.00 | -1.68% | 22,994 |
| 2026-02-27 | 119.60 | 119.60 | 117.60 | 119.00 | +0.17% | 63,404 |
| 2026-02-26 | 119.40 | 119.60 | 118.20 | 118.80 | -0.50% | 11,770 |
| 2026-02-25 | 119.00 | 119.80 | 118.00 | 119.40 | +1.36% | 32,673 |
| 2026-02-24 | 119.00 | 119.80 | 117.00 | 117.80 | -0.67% | 27,909 |
| 2026-02-23 | 118.00 | 119.40 | 118.00 | 118.60 | +0.51% | 28,079 |
| 2026-02-20 | 117.00 | 118.00 | 117.00 | 118.00 | +0.34% | 13,321 |
| 2026-02-19 | 117.60 | 119.00 | 117.00 | 117.60 | -1.01% | 12,939 |
| 2026-02-18 | 118.00 | 119.00 | 117.40 | 118.80 | +1.02% | 15,564 |
| 2026-02-17 | 117.80 | 118.40 | 116.40 | 117.60 | -0.34% | 12,353 |
| 2026-02-16 | 115.40 | 118.00 | 115.40 | 118.00 | +2.08% | 10,498 |
| 2026-02-13 | 117.80 | 118.00 | 115.60 | 115.60 | -2.69% | 33,711 |
| 2026-02-12 | 118.60 | 119.80 | 117.80 | 118.80 | +0.00% | 26,017 |
| 2026-02-11 | 119.00 | 119.00 | 117.60 | 118.80 | -0.17% | 21,917 |
| 2026-02-10 | 118.60 | 119.00 | 118.00 | 119.00 | +0.34% | 13,343 |
| 2026-02-09 | 118.00 | 118.80 | 117.40 | 118.60 | +0.85% | 20,218 |
| 2026-02-06 | 117.20 | 118.20 | 116.60 | 117.60 | +0.34% | 26,621 |
| 2026-02-05 | 118.80 | 118.80 | 116.60 | 117.20 | -1.35% | 24,832 |
| 2026-02-04 | 118.40 | 119.40 | 117.60 | 118.80 | +0.00% | 24,599 |
| 2026-02-03 | 116.60 | 119.00 | 116.40 | 118.80 | +2.06% | 38,261 |
| 2026-02-02 | 115.20 | 116.60 | 113.80 | 116.40 | +0.87% | 22,422 |
| 2026-01-30 | 112.60 | 115.60 | 112.40 | 115.40 | +2.49% | 40,669 |
| 2026-01-29 | 114.40 | 115.20 | 112.60 | 112.60 | -1.57% | 46,445 |
| 2026-01-28 | 113.60 | 114.60 | 113.00 | 114.40 | +0.88% | 26,599 |
| 2026-01-27 | 111.80 | 114.00 | 110.80 | 113.40 | +1.43% | 41,946 |
| 2026-01-26 | 110.40 | 112.00 | 110.20 | 111.80 | +1.27% | 19,017 |
| 2026-01-23 | 112.40 | 112.40 | 110.20 | 110.40 | -1.60% | 20,173 |
| 2026-01-22 | 109.80 | 112.20 | 109.60 | 112.20 | +2.37% | 34,115 |
| 2026-01-21 | 109.00 | 110.40 | 107.20 | 109.60 | +1.86% | 26,852 |
| 2026-01-20 | 108.20 | 108.80 | 106.20 | 107.60 | -0.55% | 48,337 |
| 2026-01-19 | 110.40 | 110.80 | 107.80 | 108.20 | -2.52% | 29,890 |
| 2026-01-16 | 110.80 | 111.60 | 110.40 | 111.00 | +0.18% | 22,064 |
| 2026-01-15 | 111.00 | 111.40 | 110.00 | 110.80 | +0.73% | 26,507 |
| 2026-01-14 | 112.00 | 112.00 | 109.80 | 110.00 | -1.79% | 41,659 |
| 2026-01-13 | 112.20 | 112.80 | 111.00 | 112.00 | -0.53% | 13,018 |
| 2026-01-12 | 112.60 | 113.00 | 111.40 | 112.60 | +0.18% | 18,602 |
| 2026-01-09 | 111.80 | 112.40 | 110.60 | 112.40 | +0.72% | 18,328 |
| 2026-01-08 | 112.80 | 113.00 | 110.20 | 111.60 | -1.06% | 33,069 |
| 2026-01-07 | 111.40 | 113.40 | 111.00 | 112.80 | +2.17% | 50,050 |
| 2026-01-05 | 109.60 | 111.00 | 108.00 | 110.40 | +0.73% | 43,901 |
| 2026-01-02 | 105.60 | 109.60 | 105.40 | 109.60 | +3.79% | 39,446 |
| 2025-12-30 | 106.00 | 107.00 | 103.80 | 105.60 | -0.38% | 31,685 |
| 2025-12-29 | 107.00 | 107.40 | 104.80 | 106.00 | +0.00% | 24,272 |
| 2025-12-23 | 105.40 | 107.60 | 105.00 | 106.00 | +0.57% | 37,144 |
| 2025-12-22 | 102.40 | 105.40 | 101.80 | 105.40 | +2.93% | 43,165 |
| 2025-12-19 | 100.60 | 102.60 | 100.40 | 102.40 | +1.59% | 74,868 |
| 2025-12-18 | 100.40 | 101.00 | 100.00 | 100.80 | -0.20% | 18,670 |
| 2025-12-17 | 101.60 | 101.80 | 100.20 | 101.00 | -0.98% | 27,868 |
| 2025-12-16 | 102.80 | 102.80 | 101.40 | 102.00 | -0.58% | 17,163 |
| 2025-12-15 | 102.00 | 103.00 | 100.60 | 102.60 | +0.59% | 32,200 |
| 2025-12-12 | 102.20 | 103.00 | 101.40 | 102.00 | -0.20% | 20,897 |
| 2025-12-11 | 102.00 | 102.40 | 100.80 | 102.20 | +0.59% | 16,816 |
| 2025-12-10 | 102.60 | 102.80 | 100.00 | 101.60 | -0.97% | 45,373 |
| 2025-12-09 | 101.00 | 103.00 | 100.20 | 102.60 | +1.58% | 22,256 |
| 2025-12-08 | 101.00 | 101.40 | 99.10 | 101.00 | +0.00% | 30,333 |
| 2025-12-05 | 101.00 | 101.80 | 100.00 | 101.00 | +0.00% | 20,448 |
| 2025-12-04 | 102.00 | 102.60 | 100.20 | 101.00 | -0.79% | 41,999 |
| 2025-12-03 | 102.40 | 103.20 | 101.40 | 101.80 | -1.55% | 14,596 |
| 2025-12-02 | 104.60 | 104.60 | 102.40 | 103.40 | -0.77% | 10,435 |
| 2025-12-01 | 103.80 | 105.00 | 103.60 | 104.20 | +0.58% | 14,976 |
| 2025-11-28 | 102.20 | 103.60 | 101.40 | 103.60 | +1.17% | 40,335 |
| 2025-11-27 | 103.00 | 103.00 | 101.80 | 102.40 | +0.20% | 12,737 |
| 2025-11-26 | 102.20 | 103.20 | 101.60 | 102.20 | +0.00% | 17,492 |
| 2025-11-25 | 102.00 | 103.00 | 100.80 | 102.20 | +1.19% | 14,807 |
| 2025-11-24 | 101.00 | 102.40 | 100.80 | 101.00 | +0.20% | 29,929 |
| 2025-11-21 | 102.20 | 102.60 | 100.20 | 100.80 | -1.18% | 24,296 |
| 2025-11-20 | 102.20 | 104.00 | 101.20 | 102.00 | +0.00% | 19,532 |
| 2025-11-19 | 101.80 | 102.40 | 100.20 | 102.00 | +0.00% | 26,193 |
| 2025-11-18 | 103.20 | 103.60 | 101.80 | 102.00 | -1.54% | 25,006 |
| 2025-11-17 | 105.20 | 105.20 | 103.20 | 103.60 | -0.77% | 10,167 |
| 2025-11-14 | 104.80 | 105.20 | 102.60 | 104.40 | -1.51% | 24,595 |
| 2025-11-13 | 106.20 | 106.20 | 104.80 | 106.00 | +0.00% | 13,973 |
| 2025-11-12 | 105.00 | 106.20 | 104.80 | 106.00 | +1.53% | 18,635 |
| 2025-11-10 | 104.80 | 105.40 | 104.20 | 104.40 | -0.19% | 9,190 |
| 2025-11-07 | 104.60 | 105.40 | 103.60 | 104.60 | +0.00% | 15,264 |
| 2025-11-06 | 104.60 | 105.40 | 104.20 | 104.60 | +0.38% | 12,657 |
| 2025-11-05 | 105.60 | 105.80 | 103.60 | 104.20 | -0.76% | 12,847 |
| 2025-11-04 | 106.00 | 106.00 | 103.80 | 105.00 | -0.38% | 13,759 |
| 2025-11-03 | 104.80 | 106.00 | 104.60 | 105.40 | +1.35% | 9,073 |
| 2025-10-31 | 105.20 | 105.80 | 104.00 | 104.00 | -0.76% | 44,683 |
| 2025-10-30 | 104.60 | 106.00 | 104.40 | 104.80 | -1.13% | 30,026 |
| 2025-10-29 | 106.60 | 106.80 | 104.40 | 106.00 | +0.38% | 18,077 |
| 2025-10-28 | 106.00 | 106.40 | 105.20 | 105.60 | -0.56% | 50,331 |
| 2025-10-27 | 105.80 | 106.20 | 105.40 | 106.20 | +1.14% | 18,274 |
| 2025-10-24 | 105.80 | 106.20 | 105.00 | 105.00 | -0.76% | 7,205 |
| 2025-10-23 | 105.60 | 106.40 | 104.60 | 105.80 | -0.56% | 15,670 |
| 2025-10-22 | 104.60 | 107.00 | 104.40 | 106.40 | +1.33% | 29,924 |
| 2025-10-21 | 105.20 | 105.60 | 104.20 | 105.00 | +0.38% | 18,768 |
| 2025-10-20 | 105.00 | 105.20 | 103.40 | 104.60 | -2.06% | 21,768 |
| 2025-10-17 | 107.00 | 107.20 | 105.60 | 106.80 | -0.19% | 112,484 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+7.70%). 가장 약한 달: 7월 (-4.83%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Bank Handlowy w Warszawie SA (BHW.WA)의 최근 종가는 얼마입니까?
2026-10-16 기준 120.80. Closelook 데이터 레이크의 일별 가격 기록 기준.
BHW.WA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 136.80, 최저 99.10 (2026-10-16 기준).
Bank Handlowy w Warszawie SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BHW.WA의 가장 강한 달은 1월(평균 +7.70%), 가장 약한 달은 7월(평균 -4.83%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.