Banner Corp (BANR)

BANR
🏛️ 미국 →
65.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.47 65.47 65.47 65.47 1.7K
09:37 64.95 64.95 64.95 64.95 0.7K
09:42 65.40 65.40 65.40 65.40 0.1K
09:43 65.66 65.66 65.66 65.66 0.6K
09:44 65.50 65.50 65.50 65.50 0.1K
09:45 65.51 65.51 65.51 65.51 0.1K
09:46 65.33 65.33 65.33 65.33 0.9K
09:58 65.79 65.79 65.79 65.79 0.6K
10:07 65.59 65.59 65.59 65.59 1.2K
10:14 65.32 65.32 65.32 65.32 0.1K
10:15 65.33 65.33 65.33 65.33 0.9K
10:18 65.32 65.32 65.32 65.32 0.4K
10:19 65.06 65.28 65.06 65.28 0.6K
10:31 65.08 65.08 65.08 65.08 0.7K
10:32 64.92 64.92 64.92 64.92 0.5K
10:38 65.03 65.03 65.03 65.03 0.2K
10:41 64.93 64.93 64.93 64.93 0.4K
10:43 64.92 65.00 64.92 65.00 3.8K
10:45 64.95 64.95 64.95 64.95 0.2K
10:48 64.73 64.73 64.73 64.73 1.0K
11:06 65.05 65.05 65.05 65.05 0.4K
11:07 64.98 65.08 64.98 65.08 0.5K
11:11 64.99 65.03 64.99 65.03 1.5K
11:16 65.04 65.04 65.04 65.04 0.2K
11:17 65.04 65.04 65.04 65.04 0.2K
11:18 65.11 65.11 65.11 65.11 0.5K
11:24 65.25 65.25 65.25 65.25 0.6K
11:25 65.19 65.19 65.19 65.19 0.3K
11:30 65.19 65.19 65.19 65.19 0.3K
11:36 65.11 65.11 65.11 65.11 0.3K
11:43 65.21 65.21 65.21 65.21 0.1K
11:44 65.19 65.25 65.19 65.25 1.1K
11:50 65.17 65.17 65.17 65.17 0.7K
11:56 65.10 65.10 65.10 65.10 0.8K
12:06 64.89 64.89 64.89 64.89 0.2K
12:12 64.96 64.96 64.96 64.96 0.2K
12:16 64.95 64.95 64.95 64.95 0.1K
12:18 65.02 65.02 65.02 65.02 0.2K
12:21 65.10 65.10 65.10 65.10 0.8K
12:24 65.16 65.16 65.16 65.16 0.3K
12:27 65.23 65.23 65.23 65.22 1.4K
12:46 65.16 65.16 65.11 65.11 0.6K
12:48 65.14 65.14 65.14 65.14 0.6K
12:57 65.11 65.11 65.11 65.11 0.4K
12:59 65.16 65.16 65.13 65.13 0.9K
13:02 65.11 65.11 65.11 65.11 0.2K
13:03 65.11 65.11 65.11 65.11 0.7K
13:15 65.14 65.14 65.13 65.13 1.8K
13:19 65.12 65.12 65.12 65.12 0.4K
13:23 65.15 65.18 65.15 65.18 0.8K
13:25 65.18 65.18 65.18 65.18 0.6K
13:34 65.19 65.19 65.19 65.19 0.2K
13:36 65.19 65.19 65.19 65.19 0.2K
13:38 65.19 65.19 65.19 65.19 0.7K
13:41 65.20 65.21 65.20 65.21 1.2K
13:45 65.26 65.26 65.26 65.26 0.5K
13:47 65.27 65.27 65.27 65.27 1.4K
14:04 65.19 65.19 65.19 65.19 0.6K
14:05 65.11 65.11 65.11 65.11 2.0K
14:15 65.16 65.16 65.12 65.12 0.5K
14:24 65.16 65.16 65.16 65.16 0.2K
14:25 65.20 65.20 65.20 65.20 0.6K
14:28 65.20 65.20 65.20 65.20 0.8K
14:34 65.23 65.23 65.23 65.23 0.2K
14:35 65.23 65.23 65.23 65.23 0.4K
14:42 65.14 65.14 65.14 65.14 0.9K
14:51 65.19 65.19 65.19 65.19 0.3K
14:52 65.04 65.04 65.04 65.04 0.9K
14:55 65.16 65.22 65.16 65.22 1.0K
14:56 65.25 65.25 65.25 65.25 0.8K
15:06 65.08 65.15 65.08 65.15 0.5K
15:07 65.08 65.08 65.08 65.08 0.4K
15:10 64.98 64.98 64.98 64.98 0.3K
15:11 65.04 65.04 65.04 65.04 0.6K
15:18 64.99 65.12 64.99 65.12 1.4K
15:19 65.08 65.19 65.08 65.19 2.6K
15:24 65.24 65.24 65.24 65.24 0.2K
15:26 65.18 65.18 65.18 65.18 0.4K
15:29 65.17 65.17 65.17 65.17 0.7K
15:31 65.07 65.07 65.07 65.07 0.4K
15:34 65.04 65.04 65.04 65.04 0.3K
15:36 65.04 65.04 64.99 64.99 1.0K
15:39 65.07 65.07 65.07 65.07 1.8K
15:40 65.09 65.17 65.09 65.13 3.9K
15:43 65.14 65.14 65.14 65.14 1.2K
15:45 65.07 65.07 65.07 65.07 0.2K
15:47 65.09 65.09 65.09 65.09 0.2K
15:48 65.15 65.15 65.08 65.08 1.0K
15:50 65.24 65.24 65.12 65.12 2.2K
15:51 65.10 65.10 65.10 65.10 0.6K
15:52 65.05 65.05 65.05 65.05 0.4K
15:53 65.08 65.10 65.08 65.10 2.3K
15:54 65.19 65.19 65.19 65.19 1.1K
15:55 65.17 65.18 65.14 65.18 3.1K
15:56 65.15 65.16 65.11 65.11 2.2K
15:57 65.11 65.18 65.11 65.18 3.9K
15:58 65.17 65.17 65.10 65.10 1.3K
15:59 65.07 65.17 65.07 65.15 44.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 65.12 65.92 64.54 65.82 0.2M
2025-09-26 65.47 65.88 64.73 65.15 0.1M
2025-09-25 65.39 65.62 64.81 65.22 0.1M
2025-09-24 65.88 66.37 65.09 65.49 0.1M
2025-09-23 66.14 67.22 65.81 65.88 0.1M
2025-09-22 67.12 67.12 65.86 66.14 0.1M
2025-09-19 67.74 67.74 66.49 67.13 0.6M
2025-09-18 65.74 67.86 65.29 67.76 0.2M
2025-09-17 64.84 67.00 64.79 65.46 0.2M
2025-09-16 65.15 65.15 63.95 64.79 0.2M
2025-09-15 66.23 67.25 65.25 65.43 0.2M
2025-09-12 67.11 67.11 66.06 66.14 0.2M
2025-09-11 66.80 67.31 66.21 67.30 0.2M
2025-09-10 66.85 67.19 66.51 66.61 0.1M
2025-09-09 67.59 67.95 66.10 66.82 0.1M
2025-09-08 67.90 68.06 66.34 67.64 0.1M
2025-09-05 68.05 68.97 67.36 67.66 0.1M
2025-09-04 67.11 67.86 66.41 67.79 0.1M
2025-09-03 66.51 67.46 66.11 66.71 0.1M
2025-09-02 66.20 66.95 65.79 66.89 0.1M
2025-08-29 67.50 67.84 66.97 67.03 0.1M
2025-08-28 67.75 67.95 66.89 67.26 0.1M
2025-08-27 67.21 68.06 65.02 67.64 0.2M
2025-08-26 67.06 67.95 66.70 67.43 0.2M
2025-08-25 67.33 67.66 66.95 67.04 0.1M
2025-08-22 64.29 67.93 64.16 67.72 0.2M
2025-08-21 63.83 64.35 63.41 63.83 0.2M
2025-08-20 64.63 64.78 63.93 64.16 0.1M
2025-08-19 63.90 64.84 63.90 64.35 0.1M
2025-08-18 63.51 64.14 63.36 64.11 0.1M
2025-08-15 65.74 65.93 63.64 63.72 0.3M
2025-08-14 65.09 65.66 64.59 65.52 0.2M
2025-08-13 65.36 66.21 65.19 66.11 0.2M
2025-08-12 62.89 65.00 62.47 64.90 0.3M
2025-08-11 62.50 62.85 61.88 62.36 0.2M
2025-08-08 62.44 62.91 62.10 62.51 0.2M
2025-08-07 63.53 63.78 61.73 61.91 0.2M
2025-08-06 62.90 63.59 62.31 63.09 0.3M
2025-08-05 61.50 63.30 61.30 63.17 0.3M
2025-08-04 61.40 62.22 60.96 62.18 0.2M
2025-08-01 61.60 61.70 60.48 61.08 0.2M
2025-07-31 62.35 62.85 61.76 62.08 0.3M
2025-07-30 64.76 64.83 62.60 62.82 0.2M
2025-07-29 65.67 65.70 64.37 64.46 0.2M
2025-07-28 65.10 65.55 64.78 65.14 0.2M
2025-07-25 64.03 65.56 63.50 65.06 0.4M
2025-07-24 65.00 65.12 63.39 63.47 0.2M
2025-07-23 65.52 66.30 64.56 65.34 0.2M
2025-07-22 66.02 66.45 65.10 65.28 0.3M
2025-07-21 66.61 67.28 65.88 65.93 0.2M
2025-07-18 67.70 67.70 65.57 66.09 0.2M
2025-07-17 65.59 67.97 65.59 67.21 0.5M
2025-07-16 67.38 67.70 66.19 66.83 0.4M
2025-07-15 69.25 69.83 66.67 66.71 0.2M
2025-07-14 68.73 69.72 68.61 69.40 0.2M
2025-07-11 68.60 69.03 67.74 68.68 0.2M
2025-07-10 68.55 69.51 68.11 68.70 0.3M
2025-07-09 68.71 69.03 68.05 68.93 0.2M
2025-07-08 68.03 69.01 66.80 68.26 0.2M
2025-07-07 68.23 69.12 66.34 67.96 0.2M
2025-07-03 68.17 69.12 67.41 68.67 0.1M
2025-07-02 66.58 67.75 63.37 67.71 0.2M
2025-07-01 63.70 67.12 63.70 66.64 0.2M
2025-06-30 64.25 64.63 63.65 64.15 0.2M
2025-06-27 64.22 64.51 63.37 64.02 0.4M
2025-06-26 63.11 64.66 62.96 64.51 0.1M
2025-06-25 63.53 63.59 63.03 63.14 0.1M
2025-06-24 63.86 64.82 60.02 63.50 0.2M
2025-06-23 61.78 63.37 61.30 63.26 0.2M
2025-06-20 62.62 62.95 61.80 61.85 0.6M
2025-06-18 60.94 62.73 60.71 62.20 0.3M
2025-06-17 60.17 61.47 60.12 61.19 0.2M
2025-06-16 62.01 62.32 60.68 60.72 0.2M
2025-06-13 61.43 62.14 60.73 61.52 0.2M
2025-06-12 62.12 62.51 61.16 62.34 0.1M
2025-06-11 63.61 63.67 62.37 62.47 0.2M
2025-06-10 63.10 63.65 62.58 63.38 0.1M
2025-06-09 62.53 63.40 62.37 62.72 0.1M
2025-06-06 61.80 62.51 61.16 62.42 0.1M
2025-06-05 61.18 61.54 60.61 61.17 0.1M
2025-06-04 61.81 62.00 60.98 61.18 0.1M
2025-06-03 60.99 62.00 60.57 61.96 0.2M
2025-06-02 61.42 61.58 60.41 61.18 0.1M
2025-05-30 61.62 61.93 61.19 61.65 0.2M
2025-05-29 61.72 63.49 61.21 61.92 0.2M
2025-05-28 62.54 63.33 61.36 61.43 0.1M
2025-05-27 62.46 63.72 61.72 62.73 0.2M
2025-05-23 61.16 62.02 60.94 61.83 0.2M
2025-05-22 62.16 62.93 61.97 62.12 0.1M
2025-05-21 63.58 64.00 62.56 62.66 0.2M
2025-05-20 64.76 65.01 64.05 64.38 0.2M
2025-05-19 64.10 64.84 63.11 64.76 0.2M
2025-05-16 65.31 65.32 64.49 64.79 0.2M
2025-05-15 64.76 65.82 64.65 65.32 0.1M
2025-05-14 64.69 65.38 62.37 64.68 0.2M
2025-05-13 64.81 65.68 64.52 65.09 0.2M
2025-05-12 64.95 66.16 64.62 65.42 0.3M
2025-05-09 63.16 63.80 61.87 62.96 0.1M
2025-05-08 62.59 63.80 62.14 63.16 0.1M
2025-05-07 62.39 62.85 61.70 61.95 0.2M
2025-05-06 61.99 62.17 60.89 61.61 0.2M
2025-05-05 62.20 63.46 61.93 62.06 0.2M
2025-05-02 62.30 63.61 62.00 63.13 0.2M
2025-05-01 61.14 63.20 60.70 62.40 0.3M
2025-04-30 60.76 61.65 59.64 61.14 0.2M
2025-04-29 61.38 62.00 60.82 61.56 0.3M
2025-04-28 61.49 61.98 60.74 61.63 0.2M
2025-04-25 61.60 61.76 60.93 61.52 0.2M
2025-04-24 61.50 62.36 60.25 62.26 0.2M
2025-04-23 62.96 63.83 61.34 61.75 0.2M
2025-04-22 60.20 61.50 59.14 61.30 0.2M
2025-04-21 60.48 61.22 58.88 59.72 0.2M
2025-04-17 57.79 62.68 57.79 60.49 0.4M
2025-04-16 59.77 60.54 59.30 59.68 0.4M
2025-04-15 58.00 60.23 57.37 59.86 0.2M
2025-04-14 57.64 59.24 56.49 58.12 0.2M
2025-04-11 55.96 57.02 54.82 56.51 0.2M
2025-04-10 58.74 59.00 55.13 56.79 0.3M
2025-04-09 56.03 60.99 54.64 60.11 0.3M
2025-04-08 58.45 59.95 56.29 57.20 0.3M
2025-04-07 54.73 59.39 54.01 57.18 0.4M
2025-04-04 56.00 57.22 54.88 56.52 0.3M
2025-04-03 60.76 62.95 58.08 58.52 0.3M
2025-04-02 62.61 64.03 62.61 63.89 0.2M
2025-04-01 63.59 64.74 62.50 63.50 0.2M
2025-03-31 63.09 64.25 62.97 63.77 0.2M
2025-03-28 64.51 64.59 62.87 63.81 0.2M
2025-03-27 64.68 65.10 63.70 64.44 0.1M
2025-03-26 65.50 66.52 64.32 64.65 0.2M
2025-03-25 66.35 66.55 65.50 65.50 0.2M
2025-03-24 64.71 66.45 64.60 66.02 0.2M
2025-03-21 64.15 64.51 63.23 63.77 0.8M
2025-03-20 64.41 65.61 64.23 64.26 0.2M
2025-03-19 65.01 65.87 64.22 64.96 0.3M
2025-03-18 64.35 68.29 63.86 64.90 0.2M
2025-03-17 63.91 65.11 63.36 64.72 0.2M
2025-03-14 63.09 64.08 62.54 64.01 0.2M
2025-03-13 63.14 63.39 62.14 62.19 0.2M
2025-03-12 63.17 64.50 61.96 62.82 0.2M
2025-03-11 63.30 63.61 62.04 62.19 0.4M
2025-03-10 63.20 64.95 62.53 62.95 0.3M
2025-03-07 63.83 64.84 62.43 63.92 0.2M
2025-03-06 64.24 64.44 63.25 64.00 0.3M
2025-03-05 65.85 66.63 64.40 64.83 0.3M
2025-03-04 67.73 67.73 65.38 65.77 0.2M
2025-03-03 69.21 69.52 67.64 68.40 0.2M
2025-02-28 68.55 69.46 68.52 68.98 0.2M
2025-02-27 67.76 68.88 67.76 68.27 0.1M
2025-02-26 68.06 68.59 66.90 67.92 0.2M
2025-02-25 67.10 68.38 67.02 68.22 0.3M
2025-02-24 67.82 67.95 66.54 66.64 0.2M
2025-02-21 68.88 69.32 67.09 67.28 0.3M
2025-02-20 69.21 69.35 67.68 68.29 0.2M
2025-02-19 68.27 70.06 68.05 69.50 0.2M
2025-02-18 68.50 69.23 68.30 68.89 0.2M
2025-02-14 68.98 70.03 68.23 68.66 0.2M
2025-02-13 68.41 68.75 67.86 68.53 0.2M
2025-02-12 69.15 69.17 67.81 67.94 0.2M
2025-02-11 68.50 70.28 68.46 70.20 0.2M
2025-02-10 69.98 70.49 68.90 69.00 0.2M
2025-02-07 71.07 71.07 69.16 69.84 0.2M
2025-02-06 71.70 71.75 70.73 71.35 0.2M
2025-02-05 71.11 71.34 70.33 71.34 0.2M
2025-02-04 69.08 70.99 68.53 70.79 0.1M
2025-02-03 69.00 70.24 68.24 69.47 0.2M
2025-01-31 71.01 71.71 70.16 70.67 0.2M
2025-01-30 71.37 72.04 70.46 71.07 0.1M
2025-01-29 70.62 71.74 69.90 70.52 0.2M
2025-01-28 71.13 71.78 70.06 70.99 0.2M
2025-01-27 69.54 71.49 69.21 71.35 0.2M
2025-01-24 69.73 70.90 69.41 69.51 0.3M
2025-01-23 71.10 72.58 69.57 70.27 0.3M
2025-01-22 70.01 72.05 68.92 70.17 0.3M
2025-01-21 70.48 71.69 70.42 70.67 0.2M
2025-01-17 71.07 71.07 69.23 70.11 0.2M
2025-01-16 70.07 70.28 68.88 69.83 0.3M
2025-01-15 71.76 72.03 69.88 70.45 0.2M
2025-01-14 66.47 69.49 66.19 69.38 0.3M
2025-01-13 64.25 66.05 64.14 65.80 0.3M
2025-01-10 65.26 65.56 63.40 65.00 0.5M
2025-01-08 66.04 67.12 65.63 66.83 0.2M
2025-01-07 66.93 67.28 65.54 66.69 0.3M
2025-01-06 66.85 68.14 66.65 66.73 0.2M
2025-01-03 66.33 66.94 65.09 66.75 0.2M
2025-01-02 67.10 67.35 65.77 66.02 0.1M