시장 데이터를 불러오는 중
Huntington Bancshares Incorporated - Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock · HBANL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,098 | ₩33,098 | ₩32,978 | ₩33,045 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,964 | ₩33,258 | ₩32,897 | ₩33,098 | +0.41% | 3.3만 |
| 2026.10.07 | ₩33,098 | ₩33,259 | ₩32,964 | ₩32,964 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,911 | ₩33,387 | ₩32,911 | ₩33,165 | +0.77% | 2.1만 |
| 2026.10.05 | ₩33,098 | ₩33,411 | ₩33,058 | ₩33,058 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,192 | ₩33,366 | ₩32,897 | ₩33,165 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,139 | ₩33,340 | ₩33,027 | ₩33,340 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,702 | ₩33,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,501 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,594 | ₩33,822 | ₩33,594 | ₩33,594 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,862 | ₩33,862 | ₩33,554 | ₩33,742 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,862 | ₩33,862 | ₩33,501 | ₩33,862 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,527 | ₩33,648 | ₩33,501 | ₩33,567 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,702 | ₩33,702 | ₩33,527 | ₩33,594 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,795 | ₩33,836 | ₩33,688 | ₩33,702 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,581 | ₩33,836 | ₩33,543 | ₩33,702 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,769 | ₩33,769 | ₩33,567 | ₩33,581 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,541 | ₩33,769 | ₩33,541 | ₩33,594 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,527 | ₩33,889 | ₩33,527 | ₩33,622 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,661 | ₩33,675 | ₩33,554 | ₩33,594 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,474 | ₩33,621 | ₩33,474 | ₩33,514 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,474 | ₩33,639 | ₩33,474 | ₩33,527 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,675 | ₩33,675 | ₩33,393 | ₩33,474 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,688 | ₩33,876 | ₩33,635 | ₩33,635 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,755 | ₩33,876 | ₩33,675 | ₩33,876 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,742 | ₩33,836 | ₩33,728 | ₩33,755 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,836 | ₩33,836 | ₩33,590 | ₩33,715 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,836 | ₩33,836 | ₩33,675 | ₩33,809 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,755 | ₩33,825 | ₩33,688 | ₩33,769 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,702 | ₩33,836 | ₩33,688 | ₩33,769 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,983 | ₩33,983 | ₩33,783 | ₩33,836 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩34,063 | ₩34,063 | ₩33,813 | ₩33,862 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,956 | ₩34,077 | ₩33,903 | ₩33,903 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩34,104 | ₩34,104 | ₩33,888 | ₩34,023 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,943 | ₩34,104 | ₩33,651 | ₩34,077 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,996 | ₩33,996 | ₩33,782 | ₩33,876 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,929 | ₩34,090 | ₩33,809 | ₩33,983 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,648 | ₩34,090 | ₩33,584 | ₩33,929 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,554 | ₩33,679 | ₩33,487 | ₩33,621 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,708 | ₩33,795 | ₩33,570 | ₩33,656 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,795 | ₩33,795 | ₩33,545 | ₩33,759 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,755 | ₩33,809 | ₩33,614 | ₩33,759 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,702 | ₩33,836 | ₩33,661 | ₩33,661 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,755 | ₩33,799 | ₩33,702 | ₩33,769 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,688 | ₩33,836 | ₩33,635 | ₩33,715 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,675 | ₩33,742 | ₩33,594 | ₩33,702 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,702 | ₩33,702 | ₩33,581 | ₩33,594 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,702 | ₩33,702 | ₩33,578 | ₩33,594 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,795 | ₩33,822 | ₩33,635 | ₩33,715 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,567 | ₩33,795 | ₩33,554 | ₩33,635 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,702 | ₩33,554 | ₩33,554 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,447 | ₩33,588 | ₩33,434 | ₩33,567 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,621 | ₩33,621 | ₩33,488 | ₩33,501 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,514 | ₩33,594 | ₩33,487 | ₩33,527 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,621 | ₩33,621 | ₩33,474 | ₩33,567 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,501 | ₩33,554 | ₩33,434 | ₩33,474 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,474 | ₩33,567 | ₩33,474 | ₩33,501 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,487 | ₩33,567 | ₩33,380 | ₩33,501 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,567 | ₩33,728 | ₩33,407 | ₩33,514 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,447 | ₩33,702 | ₩33,447 | ₩33,688 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,594 | ₩33,431 | ₩33,594 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,581 | ₩33,434 | ₩33,501 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,474 | ₩33,474 | ₩33,353 | ₩33,474 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,460 | ₩33,462 | ₩33,380 | ₩33,407 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,487 | ₩33,487 | ₩33,313 | ₩33,460 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,501 | ₩33,501 | ₩33,409 | ₩33,434 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,501 | ₩33,501 | ₩33,393 | ₩33,393 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,541 | ₩33,541 | ₩33,366 | ₩33,474 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,501 | ₩33,514 | ₩33,407 | ₩33,460 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,460 | ₩33,487 | ₩33,246 | ₩33,487 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,299 | ₩33,326 | ₩33,031 | ₩33,299 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,192 | ₩33,407 | ₩33,192 | ₩33,326 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,849 | ₩33,567 | ₩33,594 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,675 | ₩33,700 | ₩33,527 | ₩33,648 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,608 | ₩33,807 | ₩33,581 | ₩33,661 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,970 | ₩33,970 | ₩33,594 | ₩33,742 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,688 | ₩33,970 | ₩33,688 | ₩33,809 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,782 | ₩33,903 | ₩33,675 | ₩33,822 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,621 | ₩33,929 | ₩33,594 | ₩33,849 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,849 | ₩33,692 | ₩33,728 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,715 | ₩33,862 | ₩33,688 | ₩33,688 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,769 | ₩33,795 | ₩33,657 | ₩33,742 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,648 | ₩33,836 | ₩33,596 | ₩33,715 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,769 | ₩33,594 | ₩33,648 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,742 | ₩33,782 | ₩33,554 | ₩33,675 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,836 | ₩33,836 | ₩33,648 | ₩33,648 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,889 | ₩33,897 | ₩33,738 | ₩33,762 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,702 | ₩33,880 | ₩33,702 | ₩33,742 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,755 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,916 | ₩33,635 | ₩33,688 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,782 | ₩33,782 | ₩33,567 | ₩33,621 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,862 | ₩33,862 | ₩33,594 | ₩33,702 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,688 | ₩33,809 | ₩33,661 | ₩33,755 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,996 | ₩34,037 | ₩33,675 | ₩33,675 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,889 | ₩34,037 | ₩33,769 | ₩34,037 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,862 | ₩34,037 | ₩33,702 | ₩33,889 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,809 | ₩33,836 | ₩33,613 | ₩33,657 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,715 | ₩33,742 | ₩33,501 | ₩33,635 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,795 | ₩33,795 | ₩33,514 | ₩33,541 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,675 | ₩33,742 | ₩33,514 | ₩33,688 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,836 | ₩33,836 | ₩33,501 | ₩33,514 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,996 | ₩33,996 | ₩33,688 | ₩33,755 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,943 | ₩33,943 | ₩33,742 | ₩33,809 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩34,077 | ₩34,171 | ₩33,943 | ₩34,043 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,224 | ₩34,283 | ₩34,104 | ₩34,110 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,278 | ₩34,331 | ₩34,137 | ₩34,331 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,171 | ₩34,318 | ₩34,144 | ₩34,291 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,171 | ₩34,171 | ₩33,996 | ₩34,171 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,157 | ₩34,173 | ₩34,010 | ₩34,010 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,238 | ₩34,345 | ₩34,117 | ₩34,117 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,238 | ₩34,264 | ₩34,117 | ₩34,117 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,224 | ₩34,305 | ₩34,050 | ₩34,118 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,305 | ₩34,305 | ₩34,173 | ₩34,238 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,211 | ₩34,305 | ₩34,037 | ₩34,305 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,224 | ₩34,238 | ₩34,037 | ₩34,130 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,251 | ₩34,251 | ₩34,016 | ₩34,144 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,264 | ₩34,305 | ₩34,104 | ₩34,211 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,090 | ₩34,264 | ₩34,018 | ₩34,130 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,305 | ₩34,037 | ₩34,238 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,238 | ₩34,238 | ₩33,903 | ₩34,134 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,278 | ₩34,278 | ₩33,996 | ₩34,090 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩34,117 | ₩34,284 | ₩33,996 | ₩34,191 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,251 | ₩34,372 | ₩33,996 | ₩34,157 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,251 | ₩34,251 | ₩34,063 | ₩34,063 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,291 | ₩34,291 | ₩34,104 | ₩34,224 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩34,037 | ₩34,264 | ₩33,943 | ₩34,264 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,916 | ₩34,023 | ₩33,836 | ₩33,889 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,648 | ₩34,037 | ₩33,487 | ₩33,916 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,407 | ₩33,608 | ₩33,145 | ₩33,608 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,273 | ₩33,487 | ₩33,232 | ₩33,286 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,924 | ₩33,179 | ₩32,857 | ₩33,139 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,830 | ₩33,125 | ₩32,804 | ₩33,045 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,696 | ₩32,966 | ₩32,576 | ₩32,830 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,643 | ₩33,353 | ₩32,643 | ₩32,843 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,688 | ₩33,849 | ₩32,978 | ₩32,978 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,702 | ₩33,876 | ₩33,675 | ₩33,675 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,675 | ₩33,782 | ₩33,675 | ₩33,742 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,635 | ₩33,728 | ₩33,635 | ₩33,681 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,983 | ₩33,983 | ₩33,648 | ₩33,821 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,648 | ₩33,836 | ₩33,474 | ₩33,527 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,527 | ₩33,876 | ₩33,527 | ₩33,755 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,648 | ₩33,648 | ₩33,021 | ₩33,125 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,554 | ₩33,862 | ₩33,366 | ₩33,474 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,661 | ₩33,822 | ₩33,527 | ₩33,567 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,702 | ₩33,795 | ₩33,554 | ₩33,661 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,675 | ₩33,903 | ₩33,554 | ₩33,648 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,795 | ₩33,903 | ₩33,648 | ₩33,648 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,702 | ₩33,836 | ₩33,581 | ₩33,715 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩34,063 | ₩34,129 | ₩33,635 | ₩33,661 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,916 | ₩34,168 | ₩33,836 | ₩33,862 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩34,117 | ₩34,117 | ₩33,862 | ₩33,862 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩34,124 | ₩34,124 | ₩34,050 | ₩34,050 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,264 | ₩34,357 | ₩34,104 | ₩34,104 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,465 | ₩34,465 | ₩34,211 | ₩34,264 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,291 | ₩34,452 | ₩34,235 | ₩34,452 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,305 | ₩34,421 | ₩34,207 | ₩34,358 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,171 | ₩34,439 | ₩34,010 | ₩34,439 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,318 | ₩34,358 | ₩34,104 | ₩34,184 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,385 | ₩34,398 | ₩34,184 | ₩34,197 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,385 | ₩34,385 | ₩34,172 | ₩34,278 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,372 | ₩34,439 | ₩34,238 | ₩34,331 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,398 | ₩34,398 | ₩34,217 | ₩34,372 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,358 | ₩34,425 | ₩34,224 | ₩34,358 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,305 | ₩34,404 | ₩34,171 | ₩34,251 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,238 | ₩34,305 | ₩34,050 | ₩34,238 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,211 | ₩34,305 | ₩34,063 | ₩34,104 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩34,063 | ₩34,197 | ₩34,010 | ₩34,023 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,144 | ₩34,171 | ₩34,037 | ₩34,050 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩34,104 | ₩34,130 | ₩33,903 | ₩34,104 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,889 | ₩34,144 | ₩33,822 | ₩34,037 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩34,023 | ₩34,037 | ₩33,809 | ₩33,836 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,903 | ₩34,049 | ₩33,849 | ₩33,970 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,956 | ₩34,023 | ₩33,809 | ₩33,929 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,144 | ₩34,238 | ₩33,769 | ₩33,956 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩34,077 | ₩34,372 | ₩34,077 | ₩34,090 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,157 | ₩34,236 | ₩33,889 | ₩33,970 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,680 | ₩34,680 | ₩34,144 | ₩34,197 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,693 | ₩34,693 | ₩34,492 | ₩34,518 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,653 | ₩34,693 | ₩34,519 | ₩34,666 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,707 | ₩34,707 | ₩34,532 | ₩34,546 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,519 | ₩34,693 | ₩34,492 | ₩34,660 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,559 | ₩34,567 | ₩34,479 | ₩34,532 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,559 | ₩34,573 | ₩34,345 | ₩34,559 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,586 | ₩34,586 | ₩34,228 | ₩34,452 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,452 | ₩34,680 | ₩34,398 | ₩34,680 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,197 | ₩34,465 | ₩34,012 | ₩34,452 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,956 | ₩34,104 | ₩33,862 | ₩34,104 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,996 | ₩34,117 | ₩33,795 | ₩33,943 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,916 | ₩34,104 | ₩33,876 | ₩33,876 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,970 | ₩34,022 | ₩33,876 | ₩33,916 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,144 | ₩34,157 | ₩33,970 | ₩33,983 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,144 | ₩34,171 | ₩33,862 | ₩33,956 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,144 | ₩34,144 | ₩33,849 | ₩33,990 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,929 | ₩34,169 | ₩33,822 | ₩33,876 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,862 | ₩34,063 | ₩33,852 | ₩33,956 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,769 | ₩34,023 | ₩33,661 | ₩34,023 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,238 | ₩34,372 | ₩34,238 | ₩34,298 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,184 | ₩34,358 | ₩34,184 | ₩34,184 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,439 | ₩34,439 | ₩34,171 | ₩34,271 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩34,077 | ₩34,264 | ₩34,077 | ₩34,264 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,573 | ₩34,573 | ₩33,970 | ₩34,077 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,465 | ₩34,573 | ₩34,398 | ₩34,425 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,492 | ₩34,814 | ₩34,372 | ₩34,452 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,492 | ₩34,800 | ₩34,331 | ₩34,479 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,599 | ₩34,599 | ₩34,385 | ₩34,385 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,506 | ₩34,626 | ₩34,465 | ₩34,599 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,640 | ₩34,305 | ₩34,465 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,439 | ₩34,547 | ₩34,231 | ₩34,472 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,492 | ₩34,492 | ₩34,358 | ₩34,465 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,398 | ₩34,452 | ₩34,197 | ₩34,452 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,345 | ₩34,392 | ₩34,184 | ₩34,211 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,532 | ₩34,532 | ₩34,197 | ₩34,331 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,546 | ₩34,774 | ₩34,305 | ₩34,365 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,559 | ₩34,640 | ₩34,331 | ₩34,559 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,626 | ₩34,653 | ₩34,291 | ₩34,492 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,599 | ₩34,599 | ₩34,380 | ₩34,506 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,398 | ₩34,573 | ₩34,264 | ₩34,439 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,599 | ₩34,599 | ₩34,278 | ₩34,573 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,519 | ₩34,573 | ₩34,278 | ₩34,573 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,492 | ₩34,506 | ₩34,305 | ₩34,506 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,318 | ₩34,439 | ₩34,058 | ₩34,331 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,171 | ₩34,305 | ₩33,782 | ₩34,224 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,104 | ₩34,197 | ₩33,802 | ₩34,144 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,157 | ₩34,211 | ₩33,836 | ₩34,077 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,862 | ₩33,983 | ₩33,715 | ₩33,956 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,970 | ₩34,037 | ₩33,581 | ₩33,862 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩34,037 | ₩34,037 | ₩33,876 | ₩33,889 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,184 | ₩34,184 | ₩33,876 | ₩34,010 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,144 | ₩34,184 | ₩34,050 | ₩34,144 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,331 | ₩34,037 | ₩34,117 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩34,037 | ₩34,305 | ₩33,916 | ₩34,050 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩34,037 | ₩34,086 | ₩33,889 | ₩33,916 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,157 | ₩34,310 | ₩34,010 | ₩34,039 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩34,023 | ₩34,251 | ₩33,970 | ₩34,144 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,970 | ₩34,331 | ₩33,970 | ₩34,184 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,171 | ₩34,224 | ₩33,970 | ₩34,224 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,224 | ₩34,412 | ₩33,929 | ₩34,412 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,251 | ₩34,251 | ₩34,037 | ₩34,184 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,224 | ₩34,264 | ₩34,037 | ₩34,117 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,345 | ₩34,345 | ₩34,077 | ₩34,224 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,398 | ₩34,398 | ₩33,947 | ₩34,050 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,224 | ₩34,238 | ₩33,956 | ₩34,010 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,171 | ₩34,311 | ₩33,956 | ₩34,090 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,559 | ₩34,559 | ₩33,876 | ₩34,055 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,573 | ₩34,439 | ₩34,439 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,157 | ₩34,430 | ₩33,970 | ₩34,398 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,264 | ₩34,264 | ₩33,795 | ₩33,836 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,425 | ₩34,425 | ₩34,023 | ₩34,077 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,452 | ₩34,452 | ₩34,050 | ₩34,184 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,264 | ₩34,358 | ₩34,117 | ₩34,345 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,372 | ₩34,372 | ₩33,983 | ₩34,264 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,211 | ₩34,358 | ₩33,983 | ₩34,171 | -0.12% | 2.3만 |
|---|
