시장 데이터를 불러오는 중
전체 종목
Huntington Bancshares Incorporated - Common Stock 과거 주가
Huntington Bancshares Incorporated - Common Stock · HBAN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huntington Bancshares Incorporated - Common Stock · HBAN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,416 | ₩20,510 | ₩20,283 | ₩20,456 | +0.20% | 2002.9만 |
| 2026.10.08 | ₩20,149 | ₩20,537 | ₩20,016 | ₩20,523 | +1.86% | 2399.1만 |
| 2026.10.07 | ₩20,283 | ₩20,323 | ₩20,029 | ₩20,256 | -0.13% | 3027.4만 |
| 2026.10.06 | ₩20,443 | ₩20,630 | ₩20,350 | ₩20,470 | +0.13% | 3026.7만 |
| 2026.10.05 | ₩20,510 | ₩20,577 | ₩20,336 | ₩20,416 | -0.46% | 1946만 |
| 2026.10.02 | ₩20,430 | ₩20,590 | ₩20,310 | ₩20,470 | +0.20% | 2060.8만 |
| 2026.10.01 | ₩20,296 | ₩20,390 | ₩19,789 | ₩20,283 | -0.07% | 2615만 |
| 2026.09.30 | ₩20,416 | ₩20,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,310 |
| ₩20,376 |
| -0.20% |
| 3478.9만 |
| 2026.09.29 | ₩20,483 | ₩20,603 | ₩20,136 | ₩20,390 | -0.46% | 2839.8만 |
|---|
| 2026.09.28 | ₩20,750 | ₩20,830 | ₩20,403 | ₩20,430 | -1.54% | 3052.4만 |
|---|
| 2026.09.25 | ₩20,550 | ₩21,017 | ₩20,456 | ₩20,884 | +1.62% | 3348.6만 |
|---|
| 2026.09.24 | ₩20,537 | ₩20,657 | ₩20,283 | ₩20,443 | -0.46% | 4669.2만 |
|---|
| 2026.09.23 | ₩20,777 | ₩20,924 | ₩20,537 | ₩20,537 | -1.16% | 2753만 |
|---|
| 2026.09.22 | ₩21,551 | ₩21,565 | ₩20,804 | ₩20,951 | -2.79% | 2930.2만 |
|---|
| 2026.09.21 | ₩21,364 | ₩21,445 | ₩21,284 | ₩21,418 | +0.25% | 2403.8만 |
|---|
| 2026.09.18 | ₩21,178 | ₩21,284 | ₩20,951 | ₩21,204 | +0.13% | 5365.8만 |
|---|
| 2026.09.17 | ₩21,231 | ₩21,338 | ₩20,764 | ₩21,204 | -0.13% | 3714.9만 |
|---|
| 2026.09.16 | ₩22,059 | ₩22,339 | ₩20,844 | ₩21,124 | -4.24% | 7745.7만 |
|---|
| 2026.09.15 | ₩22,393 | ₩22,633 | ₩22,219 | ₩22,366 | -0.12% | 3739.9만 |
|---|
| 2026.09.14 | ₩22,433 | ₩22,686 | ₩22,299 | ₩22,393 | -0.18% | 1976.1만 |
|---|
| 2026.09.11 | ₩22,513 | ₩22,660 | ₩22,206 | ₩22,513 | 0.00% | 1901.2만 |
|---|
| 2026.09.10 | ₩22,206 | ₩22,353 | ₩21,925 | ₩22,339 | +0.60% | 2523.5만 |
|---|
| 2026.09.09 | ₩22,313 | ₩22,486 | ₩22,112 | ₩22,206 | -0.48% | 2051.2만 |
|---|
| 2026.09.08 | ₩22,646 | ₩22,726 | ₩22,353 | ₩22,379 | -1.18% | 2019.3만 |
|---|
| 2026.09.04 | ₩22,646 | ₩22,913 | ₩22,646 | ₩22,740 | +0.41% | 1326만 |
|---|
| 2026.09.03 | ₩22,646 | ₩22,873 | ₩22,526 | ₩22,780 | +0.59% | 1776.4만 |
|---|
| 2026.09.02 | ₩22,086 | ₩22,740 | ₩22,032 | ₩22,540 | +2.06% | 1979.1만 |
|---|
| 2026.09.01 | ₩22,366 | ₩22,446 | ₩21,899 | ₩21,925 | -1.97% | 2591.1만 |
|---|
| 2026.08.31 | ₩22,606 | ₩22,606 | ₩22,246 | ₩22,286 | -1.42% | 2405.8만 |
|---|
| 2026.08.28 | ₩22,646 | ₩22,753 | ₩22,473 | ₩22,593 | -0.24% | 2152.3만 |
|---|
| 2026.08.27 | ₩22,606 | ₩22,713 | ₩22,419 | ₩22,513 | -0.41% | 2325.4만 |
|---|
| 2026.08.26 | ₩22,740 | ₩22,900 | ₩22,620 | ₩22,753 | +0.06% | 1713.2만 |
|---|
| 2026.08.25 | ₩22,820 | ₩22,833 | ₩22,499 | ₩22,633 | -0.82% | 1452.8만 |
|---|
| 2026.08.24 | ₩22,740 | ₩23,180 | ₩22,673 | ₩22,753 | +0.06% | 2043.3만 |
|---|
| 2026.08.21 | ₩22,940 | ₩23,034 | ₩22,540 | ₩22,740 | -0.87% | 1894.1만 |
|---|
| 2026.08.20 | ₩22,927 | ₩23,100 | ₩22,713 | ₩22,713 | -0.93% | 2774만 |
|---|
| 2026.08.19 | ₩23,928 | ₩23,928 | ₩22,860 | ₩22,927 | -4.19% | 2416.1만 |
|---|
| 2026.08.18 | ₩24,048 | ₩24,115 | ₩23,541 | ₩23,581 | -1.94% | 1361.5만 |
|---|
| 2026.08.17 | ₩23,995 | ₩24,249 | ₩23,928 | ₩23,968 | -0.11% | 2276.5만 |
|---|
| 2026.08.14 | ₩23,741 | ₩23,955 | ₩23,648 | ₩23,915 | +0.73% | 1605.8만 |
|---|
| 2026.08.13 | ₩23,995 | ₩24,088 | ₩23,715 | ₩23,728 | -1.11% | 1465.8만 |
|---|
| 2026.08.12 | ₩23,821 | ₩23,902 | ₩23,648 | ₩23,848 | +0.11% | 1553.9만 |
|---|
| 2026.08.11 | ₩23,501 | ₩23,821 | ₩23,474 | ₩23,728 | +0.97% | 2919.3만 |
|---|
| 2026.08.10 | ₩23,394 | ₩23,608 | ₩23,261 | ₩23,501 | +0.46% | 2396.9만 |
|---|
| 2026.08.07 | ₩23,114 | ₩23,434 | ₩22,967 | ₩23,434 | +1.39% | 2190.6만 |
|---|
| 2026.08.06 | ₩23,648 | ₩23,728 | ₩23,100 | ₩23,180 | -1.98% | 2960만 |
|---|
| 2026.08.05 | ₩23,568 | ₩23,688 | ₩23,434 | ₩23,501 | -0.28% | 3245만 |
|---|
| 2026.08.04 | ₩23,087 | ₩23,675 | ₩23,087 | ₩23,448 | +1.56% | 2915.8만 |
|---|
| 2026.08.03 | ₩22,833 | ₩23,194 | ₩22,820 | ₩23,180 | +1.52% | 2021.8만 |
|---|
| 2026.07.31 | ₩22,807 | ₩22,940 | ₩22,633 | ₩22,753 | -0.23% | 1556.9만 |
|---|
| 2026.07.30 | ₩22,593 | ₩22,860 | ₩22,473 | ₩22,807 | +0.95% | 2243만 |
|---|
| 2026.07.29 | ₩22,927 | ₩23,074 | ₩22,446 | ₩22,486 | -1.92% | 3181.5만 |
|---|
| 2026.07.28 | ₩22,953 | ₩23,180 | ₩22,807 | ₩23,100 | +0.64% | 2334.9만 |
|---|
| 2026.07.27 | ₩23,167 | ₩23,407 | ₩22,820 | ₩22,913 | -1.10% | 3505.1만 |
|---|
| 2026.07.24 | ₩22,940 | ₩23,261 | ₩22,780 | ₩23,180 | +1.05% | 3869.1만 |
|---|
| 2026.07.23 | ₩23,247 | ₩23,568 | ₩22,953 | ₩23,234 | -0.06% | 6857.7만 |
|---|
| 2026.07.22 | ₩24,356 | ₩24,542 | ₩24,209 | ₩24,396 | +0.16% | 3355만 |
|---|
| 2026.07.21 | ₩24,062 | ₩24,302 | ₩23,661 | ₩24,262 | +0.83% | 2824.3만 |
|---|
| 2026.07.20 | ₩24,396 | ₩24,476 | ₩24,075 | ₩24,115 | -1.15% | 1553.7만 |
|---|
| 2026.07.17 | ₩24,623 | ₩24,796 | ₩24,289 | ₩24,369 | -1.03% | 2052.8만 |
|---|
| 2026.07.16 | ₩24,235 | ₩24,810 | ₩24,235 | ₩24,783 | +2.26% | 2834.4만 |
|---|
| 2026.07.15 | ₩24,008 | ₩24,289 | ₩23,848 | ₩24,195 | +0.78% | 2393.3만 |
|---|
| 2026.07.14 | ₩23,902 | ₩24,235 | ₩23,715 | ₩23,835 | -0.28% | 1490.4만 |
|---|
| 2026.07.13 | ₩23,982 | ₩24,035 | ₩23,728 | ₩23,942 | -0.17% | 1420.6만 |
|---|
| 2026.07.10 | ₩23,902 | ₩24,022 | ₩23,675 | ₩23,861 | -0.17% | 1415.8만 |
|---|
| 2026.07.09 | ₩23,421 | ₩23,888 | ₩23,341 | ₩23,715 | +1.25% | 1535.2만 |
|---|
| 2026.07.08 | ₩23,902 | ₩23,968 | ₩23,100 | ₩23,314 | -2.46% | 2579.9만 |
|---|
| 2026.07.07 | ₩24,008 | ₩24,262 | ₩23,968 | ₩24,048 | +0.17% | 2679.1만 |
|---|
| 2026.07.06 | ₩23,541 | ₩24,008 | ₩23,461 | ₩23,888 | +1.47% | 1806.7만 |
|---|
| 2026.07.02 | ₩24,382 | ₩24,462 | ₩23,648 | ₩23,848 | -2.19% | 1574.7만 |
|---|
| 2026.07.01 | ₩23,755 | ₩24,329 | ₩23,501 | ₩24,182 | +1.80% | 2152.4만 |
|---|
| 2026.06.30 | ₩23,755 | ₩23,875 | ₩23,554 | ₩23,675 | -0.34% | 1564.5만 |
|---|
| 2026.06.29 | ₩23,768 | ₩23,955 | ₩23,648 | ₩23,795 | +0.11% | 1364.9만 |
|---|
| 2026.06.26 | ₩24,035 | ₩24,035 | ₩23,648 | ₩23,755 | -1.17% | 2321.2만 |
|---|
| 2026.06.25 | ₩23,501 | ₩24,249 | ₩23,501 | ₩23,902 | +1.70% | 2423.4만 |
|---|
| 2026.06.24 | ₩23,234 | ₩23,661 | ₩23,234 | ₩23,474 | +1.03% | 2909.7만 |
|---|
| 2026.06.23 | ₩22,793 | ₩23,301 | ₩22,660 | ₩23,234 | +1.93% | 1975만 |
|---|
| 2026.06.22 | ₩22,580 | ₩22,953 | ₩22,566 | ₩22,767 | +0.83% | 1373.5만 |
|---|
| 2026.06.18 | ₩22,606 | ₩22,887 | ₩22,486 | ₩22,513 | -0.41% | 3270.7만 |
|---|
| 2026.06.17 | ₩22,927 | ₩23,154 | ₩22,353 | ₩22,499 | -1.86% | 2370.5만 |
|---|
| 2026.06.16 | ₩23,100 | ₩23,341 | ₩23,060 | ₩23,127 | +0.12% | 2091.1만 |
|---|
| 2026.06.15 | ₩23,701 | ₩23,701 | ₩22,967 | ₩22,980 | -3.04% | 2843만 |
|---|
| 2026.06.12 | ₩23,207 | ₩23,514 | ₩23,087 | ₩23,394 | +0.81% | 2632.7만 |
|---|
| 2026.06.11 | ₩22,580 | ₩23,020 | ₩22,499 | ₩22,980 | +1.77% | 2604.1만 |
|---|
| 2026.06.10 | ₩22,513 | ₩22,873 | ₩22,339 | ₩22,486 | -0.12% | 2657.4만 |
|---|
| 2026.06.09 | ₩22,232 | ₩22,807 | ₩22,179 | ₩22,459 | +1.02% | 3335.2만 |
|---|
| 2026.06.08 | ₩22,126 | ₩22,326 | ₩21,992 | ₩22,019 | -0.48% | 1946.6만 |
|---|
| 2026.06.05 | ₩22,166 | ₩22,272 | ₩21,952 | ₩22,059 | -0.48% | 1427.7만 |
|---|
| 2026.06.04 | ₩21,565 | ₩22,099 | ₩21,525 | ₩22,072 | +2.35% | 1895.3만 |
|---|
| 2026.06.03 | ₩21,485 | ₩21,565 | ₩21,204 | ₩21,271 | -0.99% | 3014.1만 |
|---|
| 2026.06.02 | ₩21,057 | ₩21,712 | ₩21,044 | ₩21,672 | +2.92% | 2380.2만 |
|---|
| 2026.06.01 | ₩21,632 | ₩21,698 | ₩21,071 | ₩21,137 | -2.28% | 2058.3만 |
|---|
| 2026.05.29 | ₩21,445 | ₩21,845 | ₩21,364 | ₩21,845 | +1.87% | 4055.8만 |
|---|
| 2026.05.28 | ₩21,338 | ₩21,645 | ₩21,164 | ₩21,525 | +0.88% | 2674.4만 |
|---|
| 2026.05.27 | ₩21,525 | ₩21,765 | ₩21,351 | ₩21,405 | -0.56% | 1782.1만 |
|---|
| 2026.05.26 | ₩21,418 | ₩21,618 | ₩21,311 | ₩21,445 | +0.12% | 3027만 |
|---|
| 2026.05.22 | ₩21,218 | ₩21,391 | ₩21,191 | ₩21,258 | +0.19% | 1402.8만 |
|---|
| 2026.05.21 | ₩21,031 | ₩21,244 | ₩20,897 | ₩21,164 | +0.63% | 1606.4만 |
|---|
| 2026.05.20 | ₩20,764 | ₩21,218 | ₩20,537 | ₩21,124 | +1.74% | 1238.7만 |
|---|
| 2026.05.19 | ₩20,750 | ₩20,844 | ₩20,497 | ₩20,643 | -0.51% | 1171만 |
|---|
| 2026.05.18 | ₩20,643 | ₩20,884 | ₩20,550 | ₩20,790 | +0.71% | 1667.1만 |
|---|
| 2026.05.15 | ₩20,697 | ₩20,777 | ₩20,256 | ₩20,577 | -0.58% | 2020.2만 |
|---|
| 2026.05.14 | ₩20,603 | ₩20,830 | ₩20,603 | ₩20,710 | +0.52% | 1792만 |
|---|
| 2026.05.13 | ₩21,031 | ₩21,071 | ₩20,483 | ₩20,497 | -2.54% | 2478.8만 |
|---|
| 2026.05.12 | ₩21,311 | ₩21,351 | ₩20,830 | ₩21,151 | -0.75% | 3325.4만 |
|---|
| 2026.05.11 | ₩21,551 | ₩21,645 | ₩21,137 | ₩21,311 | -1.12% | 1766만 |
|---|
| 2026.05.08 | ₩21,685 | ₩21,778 | ₩21,405 | ₩21,525 | -0.74% | 2601.5만 |
|---|
| 2026.05.07 | ₩22,166 | ₩22,232 | ₩21,511 | ₩21,618 | -2.47% | 3769.7만 |
|---|
| 2026.05.06 | ₩22,179 | ₩22,419 | ₩22,112 | ₩22,219 | +0.18% | 1502.7만 |
|---|
| 2026.05.05 | ₩21,645 | ₩21,952 | ₩21,525 | ₩21,912 | +1.23% | 1425.1만 |
|---|
| 2026.05.04 | ₩21,979 | ₩22,086 | ₩21,525 | ₩21,578 | -1.82% | 1662.3만 |
|---|
| 2026.05.01 | ₩22,379 | ₩22,433 | ₩22,139 | ₩22,206 | -0.78% | 1416.4만 |
|---|
| 2026.04.30 | ₩21,738 | ₩22,433 | ₩21,591 | ₩22,379 | +2.95% | 2076.1만 |
|---|
| 2026.04.29 | ₩21,992 | ₩22,192 | ₩21,618 | ₩21,778 | -0.97% | 1942.2만 |
|---|
| 2026.04.28 | ₩22,286 | ₩22,406 | ₩22,005 | ₩22,099 | -0.84% | 1732.6만 |
|---|
| 2026.04.27 | ₩21,912 | ₩22,206 | ₩21,899 | ₩22,072 | +0.73% | 2240.6만 |
|---|
| 2026.04.24 | ₩22,206 | ₩22,446 | ₩21,818 | ₩21,899 | -1.38% | 1603.9만 |
|---|
| 2026.04.23 | ₩22,406 | ₩22,593 | ₩21,658 | ₩22,473 | +0.30% | 3724.5만 |
|---|
| 2026.04.22 | ₩22,673 | ₩22,887 | ₩22,406 | ₩22,459 | -0.94% | 1651.9만 |
|---|
| 2026.04.21 | ₩22,847 | ₩23,167 | ₩22,606 | ₩22,660 | -0.82% | 1514.8만 |
|---|
| 2026.04.20 | ₩22,353 | ₩22,860 | ₩22,353 | ₩22,780 | +1.91% | 1624.1만 |
|---|
| 2026.04.17 | ₩22,353 | ₩22,793 | ₩22,272 | ₩22,499 | +0.66% | 2373.6만 |
|---|
| 2026.04.16 | ₩22,139 | ₩22,419 | ₩22,126 | ₩22,126 | -0.06% | 2520.5만 |
|---|
| 2026.04.15 | ₩22,192 | ₩22,459 | ₩22,005 | ₩22,259 | +0.30% | 2558.8만 |
|---|
| 2026.04.14 | ₩22,099 | ₩22,339 | ₩21,939 | ₩22,152 | +0.24% | 2788.6만 |
|---|
| 2026.04.13 | ₩21,725 | ₩22,232 | ₩21,551 | ₩22,192 | +2.15% | 2268.9만 |
|---|
| 2026.04.10 | ₩22,112 | ₩22,152 | ₩21,818 | ₩21,872 | -1.09% | 1405.8만 |
|---|
| 2026.04.09 | ₩21,698 | ₩22,246 | ₩21,698 | ₩22,152 | +2.09% | 1994.8만 |
|---|
| 2026.04.08 | ₩21,832 | ₩22,099 | ₩21,725 | ₩21,832 | 0.00% | 2675.6만 |
|---|
| 2026.04.07 | ₩21,084 | ₩21,284 | ₩21,017 | ₩21,204 | +0.57% | 2550.8만 |
|---|
| 2026.04.06 | ₩21,004 | ₩21,311 | ₩20,964 | ₩21,284 | +1.34% | 1653.8만 |
|---|
| 2026.04.02 | ₩20,790 | ₩21,231 | ₩20,603 | ₩21,084 | +1.41% | 1881.6만 |
|---|
| 2026.04.01 | ₩21,111 | ₩21,418 | ₩21,031 | ₩21,204 | +0.44% | 3012.8만 |
|---|
| 2026.03.31 | ₩20,483 | ₩20,951 | ₩20,323 | ₩20,897 | +2.02% | 3115.9만 |
|---|
| 2026.03.30 | ₩20,229 | ₩20,323 | ₩19,962 | ₩20,056 | -0.86% | 2088만 |
|---|
| 2026.03.27 | ₩20,590 | ₩20,617 | ₩20,043 | ₩20,136 | -2.20% | 2379.6만 |
|---|
| 2026.03.26 | ₩20,657 | ₩20,790 | ₩20,497 | ₩20,603 | -0.26% | 1917.7만 |
|---|
| 2026.03.25 | ₩20,844 | ₩21,004 | ₩20,430 | ₩20,750 | -0.45% | 2205.1만 |
|---|
| 2026.03.24 | ₩20,216 | ₩20,870 | ₩20,163 | ₩20,670 | +2.25% | 2416.2만 |
|---|
| 2026.03.23 | ₩20,750 | ₩20,830 | ₩20,376 | ₩20,416 | -1.61% | 3265.5만 |
|---|
| 2026.03.20 | ₩20,256 | ₩20,350 | ₩19,989 | ₩20,149 | -0.53% | 4081.5만 |
|---|
| 2026.03.19 | ₩20,096 | ₩20,430 | ₩19,882 | ₩20,256 | +0.80% | 1982만 |
|---|
| 2026.03.18 | ₩20,256 | ₩20,563 | ₩20,149 | ₩20,176 | -0.40% | 2207.7만 |
|---|
| 2026.03.17 | ₩20,657 | ₩20,804 | ₩20,390 | ₩20,550 | -0.52% | 2511.5만 |
|---|
| 2026.03.16 | ₩20,577 | ₩20,764 | ₩20,376 | ₩20,403 | -0.84% | 3859.5만 |
|---|
| 2026.03.13 | ₩20,910 | ₩21,031 | ₩20,310 | ₩20,310 | -2.87% | 3713.9만 |
|---|
| 2026.03.12 | ₩20,470 | ₩20,857 | ₩20,350 | ₩20,670 | +0.98% | 5376.9만 |
|---|
| 2026.03.11 | ₩21,271 | ₩21,418 | ₩20,790 | ₩20,884 | -1.82% | 4474.3만 |
|---|
| 2026.03.10 | ₩21,618 | ₩21,818 | ₩21,164 | ₩21,351 | -1.24% | 2120.3만 |
|---|
| 2026.03.09 | ₩21,471 | ₩21,712 | ₩20,804 | ₩21,525 | +0.25% | 3951.4만 |
|---|
| 2026.03.06 | ₩21,685 | ₩21,832 | ₩21,178 | ₩21,778 | +0.43% | 2748.1만 |
|---|
| 2026.03.05 | ₩22,313 | ₩22,486 | ₩22,019 | ₩22,272 | -0.18% | 1961.8만 |
|---|
| 2026.03.04 | ₩22,540 | ₩22,566 | ₩22,219 | ₩22,473 | -0.30% | 2768.5만 |
|---|
| 2026.03.03 | ₩22,232 | ₩22,673 | ₩22,032 | ₩22,366 | +0.60% | 2478.7만 |
|---|
| 2026.03.02 | ₩22,152 | ₩22,833 | ₩21,925 | ₩22,660 | +2.29% | 1896.5만 |
|---|
| 2026.02.27 | ₩23,060 | ₩23,167 | ₩22,032 | ₩22,433 | -2.72% | 3929.6만 |
|---|
| 2026.02.26 | ₩23,194 | ₩23,675 | ₩23,127 | ₩23,421 | +0.98% | 1949.9만 |
|---|
| 2026.02.25 | ₩22,967 | ₩23,261 | ₩22,767 | ₩23,074 | +0.47% | 2395.4만 |
|---|
| 2026.02.24 | ₩22,833 | ₩22,980 | ₩22,486 | ₩22,726 | -0.47% | 2706.6만 |
|---|
| 2026.02.23 | ₩23,995 | ₩24,209 | ₩22,713 | ₩22,807 | -4.95% | 2476.8만 |
|---|
| 2026.02.20 | ₩23,835 | ₩24,075 | ₩23,488 | ₩24,048 | +0.90% | 2539.1만 |
|---|
| 2026.02.19 | ₩23,648 | ₩23,848 | ₩23,448 | ₩23,835 | +0.79% | 2342.2만 |
|---|
| 2026.02.18 | ₩23,381 | ₩23,942 | ₩23,341 | ₩23,888 | +2.17% | 2727.8만 |
|---|
| 2026.02.17 | ₩23,087 | ₩23,381 | ₩22,900 | ₩23,327 | +1.04% | 3040.6만 |
|---|
| 2026.02.13 | ₩22,980 | ₩23,221 | ₩22,793 | ₩23,047 | +0.29% | 2120.8만 |
|---|
| 2026.02.12 | ₩24,155 | ₩24,329 | ₩22,940 | ₩23,140 | -4.20% | 3772.1만 |
|---|
| 2026.02.11 | ₩24,836 | ₩25,023 | ₩23,728 | ₩23,942 | -3.60% | 3568.8만 |
|---|
| 2026.02.10 | ₩24,729 | ₩25,384 | ₩24,369 | ₩24,796 | +0.27% | 4528만 |
|---|
| 2026.02.09 | ₩25,571 | ₩25,717 | ₩25,370 | ₩25,370 | -0.78% | 1733.3만 |
|---|
| 2026.02.06 | ₩25,691 | ₩25,985 | ₩25,611 | ₩25,731 | +0.16% | 3018.9만 |
|---|
| 2026.02.05 | ₩25,263 | ₩25,544 | ₩24,996 | ₩25,397 | +0.53% | 3861.4만 |
|---|
| 2026.02.04 | ₩24,810 | ₩25,624 | ₩24,769 | ₩25,397 | +2.37% | 6919.2만 |
|---|
| 2026.02.03 | ₩23,875 | ₩24,689 | ₩23,821 | ₩24,556 | +2.85% | 5385.4만 |
|---|
| 2026.02.02 | ₩23,180 | ₩23,955 | ₩23,060 | ₩23,875 | +3.00% | 4752.7만 |
|---|
| 2026.01.30 | ₩23,114 | ₩23,554 | ₩22,860 | ₩23,341 | +0.98% | 2.1억 |
|---|
| 2026.01.29 | ₩22,967 | ₩23,140 | ₩22,633 | ₩23,087 | +0.52% | 3540.4만 |
|---|
| 2026.01.28 | ₩23,314 | ₩23,327 | ₩22,459 | ₩22,780 | -2.29% | 4227.1만 |
|---|
| 2026.01.27 | ₩23,247 | ₩23,434 | ₩23,060 | ₩23,274 | +0.11% | 2303.8만 |
|---|
| 2026.01.26 | ₩23,154 | ₩23,407 | ₩22,913 | ₩23,154 | 0.00% | 3464.3만 |
|---|
| 2026.01.23 | ₩23,367 | ₩23,821 | ₩23,154 | ₩23,167 | -0.86% | 4683.7만 |
|---|
| 2026.01.22 | ₩24,436 | ₩24,609 | ₩23,528 | ₩23,554 | -3.61% | 8708.7만 |
|---|
| 2026.01.21 | ₩24,115 | ₩25,250 | ₩24,115 | ₩25,063 | +3.93% | 4249.4만 |
|---|
| 2026.01.20 | ₩23,688 | ₩24,235 | ₩23,661 | ₩24,022 | +1.41% | 3461.9만 |
|---|
| 2026.01.16 | ₩23,928 | ₩24,182 | ₩23,795 | ₩24,062 | +0.56% | 2338.7만 |
|---|
| 2026.01.15 | ₩23,661 | ₩24,195 | ₩23,621 | ₩23,968 | +1.30% | 2948.2만 |
|---|
| 2026.01.14 | ₩23,274 | ₩23,648 | ₩23,114 | ₩23,608 | +1.43% | 2611.1만 |
|---|
| 2026.01.13 | ₩23,955 | ₩24,035 | ₩23,341 | ₩23,367 | -2.45% | 2874.8만 |
|---|
| 2026.01.12 | ₩24,222 | ₩24,235 | ₩23,688 | ₩23,902 | -1.32% | 2862.2만 |
|---|
| 2026.01.09 | ₩24,636 | ₩24,796 | ₩24,315 | ₩24,356 | -1.14% | 2964.4만 |
|---|
| 2026.01.08 | ₩24,102 | ₩24,863 | ₩24,048 | ₩24,663 | +2.33% | 2956.5만 |
|---|
| 2026.01.07 | ₩24,436 | ₩24,476 | ₩24,022 | ₩24,222 | -0.87% | 2698.5만 |
|---|
| 2026.01.06 | ₩23,875 | ₩24,502 | ₩23,835 | ₩24,436 | +2.35% | 2727.5만 |
|---|
| 2026.01.05 | ₩23,247 | ₩24,169 | ₩23,247 | ₩23,875 | +2.70% | 1914만 |
|---|
| 2026.01.02 | ₩23,207 | ₩23,501 | ₩22,887 | ₩23,341 | +0.58% | 1773만 |
|---|
| 2025.12.31 | ₩23,381 | ₩23,434 | ₩23,127 | ₩23,167 | -0.91% | 926.1만 |
|---|
| 2025.12.30 | ₩23,461 | ₩23,501 | ₩23,301 | ₩23,327 | -0.57% | 963.2만 |
|---|
| 2025.12.29 | ₩23,688 | ₩23,728 | ₩23,434 | ₩23,474 | -0.90% | 1265.6만 |
|---|
| 2025.12.26 | ₩23,688 | ₩23,755 | ₩23,594 | ₩23,688 | 0.00% | 773.4만 |
|---|
| 2025.12.24 | ₩23,701 | ₩23,795 | ₩23,608 | ₩23,688 | -0.06% | 690.5만 |
|---|
| 2025.12.23 | ₩23,928 | ₩23,955 | ₩23,648 | ₩23,675 | -1.06% | 1642.4만 |
|---|
| 2025.12.22 | ₩23,621 | ₩23,968 | ₩23,581 | ₩23,928 | +1.30% | 1527.9만 |
|---|
| 2025.12.19 | ₩23,434 | ₩23,688 | ₩23,407 | ₩23,621 | +0.80% | 2994.2만 |
|---|
| 2025.12.18 | ₩23,621 | ₩23,821 | ₩23,381 | ₩23,488 | -0.57% | 2382.1만 |
|---|
| 2025.12.17 | ₩23,608 | ₩23,915 | ₩23,581 | ₩23,701 | +0.40% | 2396.8만 |
|---|
| 2025.12.16 | ₩23,741 | ₩23,741 | ₩23,327 | ₩23,541 | -0.84% | 2411.2만 |
|---|
| 2025.12.15 | ₩23,995 | ₩24,088 | ₩23,568 | ₩23,688 | -1.28% | 2479.4만 |
|---|
| 2025.12.12 | ₩24,035 | ₩24,035 | ₩23,621 | ₩23,795 | -1.00% | 2163.1만 |
|---|
| 2025.12.11 | ₩23,367 | ₩24,048 | ₩23,367 | ₩23,915 | +2.34% | 2436만 |
|---|
| 2025.12.10 | ₩22,793 | ₩23,474 | ₩22,566 | ₩23,448 | +2.87% | 3766.4만 |
|---|
| 2025.12.09 | ₩22,620 | ₩22,994 | ₩22,593 | ₩22,686 | +0.30% | 3168.4만 |
|---|
| 2025.12.08 | ₩22,633 | ₩22,713 | ₩22,446 | ₩22,620 | -0.06% | 2243.3만 |
|---|
| 2025.12.05 | ₩22,686 | ₩22,767 | ₩22,513 | ₩22,566 | -0.53% | 2517.3만 |
|---|
| 2025.12.04 | ₩22,753 | ₩22,927 | ₩22,673 | ₩22,833 | +0.35% | 2271.3만 |
|---|
| 2025.12.03 | ₩22,126 | ₩22,780 | ₩22,099 | ₩22,753 | +2.84% | 2779.6만 |
|---|
| 2025.12.02 | ₩22,179 | ₩22,259 | ₩21,939 | ₩22,112 | -0.30% | 2918.6만 |
|---|
| 2025.12.01 | ₩21,618 | ₩22,139 | ₩21,578 | ₩22,086 | +2.16% | 2781만 |
|---|
| 2025.11.28 | ₩21,792 | ₩21,832 | ₩21,618 | ₩21,765 | -0.12% | 1418.1만 |
|---|
| 2025.11.26 | ₩21,538 | ₩21,859 | ₩21,538 | ₩21,725 | +0.87% | 3329.8만 |
|---|
| 2025.11.25 | ₩21,378 | ₩21,645 | ₩21,324 | ₩21,605 | +1.06% | 4799.4만 |
|---|
| 2025.11.24 | ₩21,218 | ₩21,405 | ₩21,071 | ₩21,244 | +0.13% | 2597만 |
|---|
| 2025.11.21 | ₩20,523 | ₩21,431 | ₩20,523 | ₩21,204 | +3.32% | 3319만 |
|---|
| 2025.11.20 | ₩20,617 | ₩20,951 | ₩20,390 | ₩20,456 | -0.78% | 2963.7만 |
|---|
| 2025.11.19 | ₩20,497 | ₩20,670 | ₩20,350 | ₩20,537 | +0.20% | 3157.9만 |
|---|
| 2025.11.18 | ₩20,310 | ₩20,683 | ₩20,216 | ₩20,497 | +0.92% | 2650만 |
|---|
| 2025.11.17 | ₩20,951 | ₩21,004 | ₩20,323 | ₩20,430 | -2.49% | 3017만 |
|---|
| 2025.11.14 | ₩20,897 | ₩21,084 | ₩20,724 | ₩21,004 | +0.51% | 2331.5만 |
|---|
| 2025.11.13 | ₩21,164 | ₩21,351 | ₩20,924 | ₩20,977 | -0.88% | 2565.8만 |
|---|
| 2025.11.12 | ₩21,191 | ₩21,538 | ₩21,151 | ₩21,298 | +0.50% | 2219.9만 |
|---|
| 2025.11.11 | ₩21,151 | ₩21,298 | ₩20,991 | ₩21,124 | -0.13% | 2392.6만 |
|---|
| 2025.11.10 | ₩21,017 | ₩21,218 | ₩20,897 | ₩21,111 | +0.44% | 2003.1만 |
|---|
| 2025.11.07 | ₩20,550 | ₩20,951 | ₩20,443 | ₩20,951 | +1.95% | 2799.9만 |
|---|
| 2025.11.06 | ₩20,403 | ₩20,697 | ₩20,323 | ₩20,590 | +0.92% | 2387.6만 |
|---|
| 2025.11.05 | ₩20,443 | ₩20,630 | ₩20,270 | ₩20,416 | -0.13% | 2663.7만 |
|---|
| 2025.11.04 | ₩20,416 | ₩20,523 | ₩20,149 | ₩20,390 | -0.13% | 2266.8만 |
|---|
| 2025.11.03 | ₩20,537 | ₩20,563 | ₩20,256 | ₩20,523 | -0.07% | 2182.7만 |
|---|
| 2025.10.31 | ₩20,363 | ₩20,657 | ₩20,216 | ₩20,617 | +1.25% | 2314.3만 |
|---|
| 2025.10.30 | ₩20,216 | ₩20,697 | ₩20,176 | ₩20,456 | +1.19% | 3309.2만 |
|---|
| 2025.10.29 | ₩20,657 | ₩20,737 | ₩20,096 | ₩20,243 | -2.00% | 4957.7만 |
|---|
| 2025.10.28 | ₩20,830 | ₩21,004 | ₩20,523 | ₩20,750 | -0.38% | 6171만 |
|---|
| 2025.10.27 | ₩20,724 | ₩21,111 | ₩20,563 | ₩20,884 | +0.77% | 1.2억 |
|---|
| 2025.10.24 | ₩21,458 | ₩21,591 | ₩21,324 | ₩21,458 | 0.00% | 1535.1만 |
|---|
| 2025.10.23 | ₩21,258 | ₩21,338 | ₩21,071 | ₩21,178 | -0.38% | 1955.3만 |
|---|
| 2025.10.22 | ₩21,231 | ₩21,378 | ₩21,097 | ₩21,191 | -0.19% | 2589.5만 |
|---|
| 2025.10.21 | ₩21,231 | ₩21,431 | ₩21,071 | ₩21,284 | +0.25% | 2978.4만 |
|---|
| 2025.10.20 | ₩21,097 | ₩21,191 | ₩20,830 | ₩21,151 | +0.25% | 2801.1만 |
|---|
| 2025.10.17 | ₩20,870 | ₩21,004 | ₩20,350 | ₩20,697 | -0.83% | 7695.6만 |
|---|
| 2025.10.16 | ₩21,578 | ₩21,591 | ₩20,416 | ₩20,523 | -4.89% | 5024.4만 |
|---|
| 2025.10.15 | ₩21,965 | ₩21,965 | ₩21,525 | ₩21,645 | -1.46% | 2971.4만 |
|---|
| 2025.10.14 | ₩21,164 | ₩21,979 | ₩21,057 | ₩21,818 | +3.09% | 2637.8만 |
|---|
| 2025.10.13 | ₩21,178 | ₩21,324 | ₩20,884 | ₩21,231 | +0.25% | 2562만 |
|---|
| 2025.10.10 | ₩21,859 | ₩21,885 | ₩20,804 | ₩20,830 | -4.70% | 3261.8만 |
|---|