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 | ₩32,947 | ₩32,947 | ₩32,827 | ₩32,893 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,813 | ₩33,106 | ₩32,747 | ₩32,947 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,947 | ₩33,107 | ₩32,813 | ₩32,813 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,760 | ₩33,234 | ₩32,760 | ₩33,014 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,947 | ₩33,258 | ₩32,907 | ₩32,907 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,040 | ₩33,214 | ₩32,747 | ₩33,014 | -0.08% | 3.1만 |
| 2026.10.01 | ₩32,987 | ₩33,187 | ₩32,876 | ₩33,187 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,547 | ₩33,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,347 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,440 | ₩33,667 | ₩33,440 | ₩33,440 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,707 | ₩33,707 | ₩33,400 | ₩33,587 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,707 | ₩33,707 | ₩33,347 | ₩33,707 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,374 | ₩33,494 | ₩33,347 | ₩33,414 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,547 | ₩33,547 | ₩33,374 | ₩33,440 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,640 | ₩33,680 | ₩33,534 | ₩33,547 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,427 | ₩33,680 | ₩33,390 | ₩33,547 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,614 | ₩33,614 | ₩33,414 | ₩33,427 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,387 | ₩33,614 | ₩33,387 | ₩33,440 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,374 | ₩33,734 | ₩33,374 | ₩33,468 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,507 | ₩33,520 | ₩33,400 | ₩33,440 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,320 | ₩33,467 | ₩33,320 | ₩33,360 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,320 | ₩33,484 | ₩33,320 | ₩33,374 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,520 | ₩33,520 | ₩33,240 | ₩33,320 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,534 | ₩33,720 | ₩33,480 | ₩33,480 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,600 | ₩33,720 | ₩33,520 | ₩33,720 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,587 | ₩33,680 | ₩33,574 | ₩33,600 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,680 | ₩33,680 | ₩33,436 | ₩33,560 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,680 | ₩33,680 | ₩33,520 | ₩33,654 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,600 | ₩33,670 | ₩33,534 | ₩33,614 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,547 | ₩33,680 | ₩33,534 | ₩33,614 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,827 | ₩33,827 | ₩33,628 | ₩33,680 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,907 | ₩33,907 | ₩33,658 | ₩33,707 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,801 | ₩33,921 | ₩33,747 | ₩33,747 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,947 | ₩33,947 | ₩33,732 | ₩33,867 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,787 | ₩33,947 | ₩33,496 | ₩33,921 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,841 | ₩33,841 | ₩33,627 | ₩33,720 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,774 | ₩33,934 | ₩33,654 | ₩33,827 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,494 | ₩33,934 | ₩33,430 | ₩33,774 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,400 | ₩33,524 | ₩33,334 | ₩33,467 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,554 | ₩33,640 | ₩33,416 | ₩33,502 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,640 | ₩33,640 | ₩33,391 | ₩33,604 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,600 | ₩33,654 | ₩33,460 | ₩33,604 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,547 | ₩33,680 | ₩33,507 | ₩33,507 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,600 | ₩33,644 | ₩33,547 | ₩33,614 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,534 | ₩33,680 | ₩33,480 | ₩33,560 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,520 | ₩33,587 | ₩33,440 | ₩33,547 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,547 | ₩33,547 | ₩33,427 | ₩33,440 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,547 | ₩33,547 | ₩33,424 | ₩33,440 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,640 | ₩33,667 | ₩33,480 | ₩33,560 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,414 | ₩33,640 | ₩33,400 | ₩33,480 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,414 | ₩33,547 | ₩33,400 | ₩33,400 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,294 | ₩33,434 | ₩33,280 | ₩33,414 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,467 | ₩33,467 | ₩33,335 | ₩33,347 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,360 | ₩33,440 | ₩33,334 | ₩33,374 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,467 | ₩33,467 | ₩33,320 | ₩33,414 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,347 | ₩33,400 | ₩33,280 | ₩33,320 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,320 | ₩33,414 | ₩33,320 | ₩33,347 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,334 | ₩33,414 | ₩33,227 | ₩33,347 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,414 | ₩33,574 | ₩33,254 | ₩33,360 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,294 | ₩33,547 | ₩33,294 | ₩33,534 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,307 | ₩33,440 | ₩33,278 | ₩33,440 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,320 | ₩33,427 | ₩33,280 | ₩33,347 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,320 | ₩33,320 | ₩33,200 | ₩33,320 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,307 | ₩33,308 | ₩33,227 | ₩33,254 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,334 | ₩33,334 | ₩33,160 | ₩33,307 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,347 | ₩33,347 | ₩33,256 | ₩33,280 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,347 | ₩33,347 | ₩33,240 | ₩33,240 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,387 | ₩33,387 | ₩33,214 | ₩33,320 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,347 | ₩33,360 | ₩33,254 | ₩33,307 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,307 | ₩33,334 | ₩33,094 | ₩33,334 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,147 | ₩33,174 | ₩32,880 | ₩33,147 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,040 | ₩33,254 | ₩33,040 | ₩33,174 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,414 | ₩33,694 | ₩33,414 | ₩33,440 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,520 | ₩33,546 | ₩33,374 | ₩33,494 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,454 | ₩33,652 | ₩33,427 | ₩33,507 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,814 | ₩33,814 | ₩33,440 | ₩33,587 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,534 | ₩33,814 | ₩33,534 | ₩33,654 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,627 | ₩33,747 | ₩33,520 | ₩33,667 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,467 | ₩33,774 | ₩33,440 | ₩33,694 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,627 | ₩33,694 | ₩33,538 | ₩33,574 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,560 | ₩33,707 | ₩33,534 | ₩33,534 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,614 | ₩33,640 | ₩33,503 | ₩33,587 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,494 | ₩33,680 | ₩33,442 | ₩33,560 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,440 | ₩33,614 | ₩33,440 | ₩33,494 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,587 | ₩33,627 | ₩33,400 | ₩33,520 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,680 | ₩33,680 | ₩33,494 | ₩33,494 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,734 | ₩33,742 | ₩33,583 | ₩33,607 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,547 | ₩33,724 | ₩33,547 | ₩33,587 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,547 | ₩33,761 | ₩33,547 | ₩33,600 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,507 | ₩33,761 | ₩33,480 | ₩33,534 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,627 | ₩33,627 | ₩33,414 | ₩33,467 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,707 | ₩33,707 | ₩33,440 | ₩33,547 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,534 | ₩33,654 | ₩33,507 | ₩33,600 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,841 | ₩33,881 | ₩33,520 | ₩33,520 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,734 | ₩33,881 | ₩33,614 | ₩33,881 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,707 | ₩33,881 | ₩33,547 | ₩33,734 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,654 | ₩33,680 | ₩33,459 | ₩33,503 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,560 | ₩33,587 | ₩33,347 | ₩33,480 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,640 | ₩33,640 | ₩33,360 | ₩33,387 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,520 | ₩33,587 | ₩33,360 | ₩33,534 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,680 | ₩33,680 | ₩33,347 | ₩33,360 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,841 | ₩33,841 | ₩33,534 | ₩33,600 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,787 | ₩33,787 | ₩33,587 | ₩33,654 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,921 | ₩34,014 | ₩33,787 | ₩33,887 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,067 | ₩34,126 | ₩33,947 | ₩33,954 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,121 | ₩34,174 | ₩33,981 | ₩34,174 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,014 | ₩34,161 | ₩33,987 | ₩34,134 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,014 | ₩34,014 | ₩33,841 | ₩34,014 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,001 | ₩34,017 | ₩33,854 | ₩33,854 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,081 | ₩34,187 | ₩33,961 | ₩33,961 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,081 | ₩34,107 | ₩33,961 | ₩33,961 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,067 | ₩34,147 | ₩33,894 | ₩33,962 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,147 | ₩34,147 | ₩34,017 | ₩34,081 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,054 | ₩34,147 | ₩33,881 | ₩34,147 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,067 | ₩34,081 | ₩33,881 | ₩33,974 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,094 | ₩34,094 | ₩33,861 | ₩33,987 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,107 | ₩34,147 | ₩33,947 | ₩34,054 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,934 | ₩34,107 | ₩33,862 | ₩33,974 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,054 | ₩34,147 | ₩33,881 | ₩34,081 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,081 | ₩34,081 | ₩33,747 | ₩33,978 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,121 | ₩34,121 | ₩33,841 | ₩33,934 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,961 | ₩34,127 | ₩33,841 | ₩34,034 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,094 | ₩34,214 | ₩33,841 | ₩34,001 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,094 | ₩34,094 | ₩33,907 | ₩33,907 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,134 | ₩34,134 | ₩33,947 | ₩34,067 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,881 | ₩34,107 | ₩33,787 | ₩34,107 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,761 | ₩33,867 | ₩33,680 | ₩33,734 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,494 | ₩33,881 | ₩33,334 | ₩33,761 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,254 | ₩33,454 | ₩32,994 | ₩33,454 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,120 | ₩33,334 | ₩33,080 | ₩33,134 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,773 | ₩33,027 | ₩32,707 | ₩32,987 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,680 | ₩32,974 | ₩32,653 | ₩32,893 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,547 | ₩32,815 | ₩32,427 | ₩32,680 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,493 | ₩33,200 | ₩32,493 | ₩32,692 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,534 | ₩33,694 | ₩32,827 | ₩32,827 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,547 | ₩33,720 | ₩33,520 | ₩33,520 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,520 | ₩33,627 | ₩33,520 | ₩33,587 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,480 | ₩33,574 | ₩33,480 | ₩33,527 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,827 | ₩33,827 | ₩33,494 | ₩33,666 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,494 | ₩33,680 | ₩33,320 | ₩33,374 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,374 | ₩33,720 | ₩33,374 | ₩33,600 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,494 | ₩33,494 | ₩32,869 | ₩32,974 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,400 | ₩33,707 | ₩33,214 | ₩33,320 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,507 | ₩33,667 | ₩33,374 | ₩33,414 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,547 | ₩33,640 | ₩33,400 | ₩33,507 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,520 | ₩33,747 | ₩33,400 | ₩33,494 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,640 | ₩33,747 | ₩33,494 | ₩33,494 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,547 | ₩33,680 | ₩33,427 | ₩33,560 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,907 | ₩33,973 | ₩33,480 | ₩33,507 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,761 | ₩34,011 | ₩33,680 | ₩33,707 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,961 | ₩33,961 | ₩33,707 | ₩33,707 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,967 | ₩33,967 | ₩33,894 | ₩33,894 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,107 | ₩34,199 | ₩33,947 | ₩33,947 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,307 | ₩34,307 | ₩34,054 | ₩34,107 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,134 | ₩34,294 | ₩34,078 | ₩34,294 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,147 | ₩34,263 | ₩34,050 | ₩34,201 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,014 | ₩34,281 | ₩33,854 | ₩34,281 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,161 | ₩34,201 | ₩33,947 | ₩34,027 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,227 | ₩34,241 | ₩34,027 | ₩34,041 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,227 | ₩34,227 | ₩34,015 | ₩34,121 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,214 | ₩34,281 | ₩34,081 | ₩34,174 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,241 | ₩34,241 | ₩34,061 | ₩34,214 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,201 | ₩34,267 | ₩34,067 | ₩34,201 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,147 | ₩34,246 | ₩34,014 | ₩34,094 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,081 | ₩34,147 | ₩33,894 | ₩34,081 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,054 | ₩34,147 | ₩33,907 | ₩33,947 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,907 | ₩34,041 | ₩33,854 | ₩33,867 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩33,987 | ₩34,014 | ₩33,881 | ₩33,894 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,947 | ₩33,974 | ₩33,747 | ₩33,947 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,734 | ₩33,987 | ₩33,667 | ₩33,881 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,867 | ₩33,881 | ₩33,654 | ₩33,680 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,747 | ₩33,893 | ₩33,694 | ₩33,814 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,801 | ₩33,867 | ₩33,654 | ₩33,774 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩33,987 | ₩34,081 | ₩33,614 | ₩33,801 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,921 | ₩34,214 | ₩33,921 | ₩33,934 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,001 | ₩34,079 | ₩33,734 | ₩33,814 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,521 | ₩34,521 | ₩33,987 | ₩34,041 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,534 | ₩34,534 | ₩34,334 | ₩34,359 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,494 | ₩34,534 | ₩34,361 | ₩34,507 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,547 | ₩34,547 | ₩34,374 | ₩34,387 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,361 | ₩34,534 | ₩34,334 | ₩34,501 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,401 | ₩34,409 | ₩34,321 | ₩34,374 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,401 | ₩34,414 | ₩34,187 | ₩34,401 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,427 | ₩34,427 | ₩34,071 | ₩34,294 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,294 | ₩34,521 | ₩34,241 | ₩34,521 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,041 | ₩34,307 | ₩33,857 | ₩34,294 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,801 | ₩33,947 | ₩33,707 | ₩33,947 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,841 | ₩33,961 | ₩33,640 | ₩33,787 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,761 | ₩33,947 | ₩33,720 | ₩33,720 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,814 | ₩33,866 | ₩33,720 | ₩33,761 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩33,987 | ₩34,001 | ₩33,814 | ₩33,827 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩33,987 | ₩34,014 | ₩33,707 | ₩33,801 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩33,987 | ₩33,987 | ₩33,694 | ₩33,834 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,774 | ₩34,013 | ₩33,667 | ₩33,720 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,707 | ₩33,907 | ₩33,696 | ₩33,801 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,614 | ₩33,867 | ₩33,507 | ₩33,867 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,081 | ₩34,214 | ₩34,081 | ₩34,141 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,027 | ₩34,201 | ₩34,027 | ₩34,027 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,281 | ₩34,281 | ₩34,014 | ₩34,114 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,921 | ₩34,107 | ₩33,921 | ₩34,107 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,414 | ₩34,414 | ₩33,814 | ₩33,921 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,307 | ₩34,414 | ₩34,241 | ₩34,267 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,334 | ₩34,654 | ₩34,214 | ₩34,294 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,334 | ₩34,641 | ₩34,174 | ₩34,321 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,441 | ₩34,441 | ₩34,227 | ₩34,227 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,347 | ₩34,467 | ₩34,307 | ₩34,441 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,467 | ₩34,481 | ₩34,147 | ₩34,307 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,281 | ₩34,389 | ₩34,074 | ₩34,314 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,334 | ₩34,334 | ₩34,201 | ₩34,307 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,241 | ₩34,294 | ₩34,041 | ₩34,294 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,187 | ₩34,234 | ₩34,027 | ₩34,054 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,374 | ₩34,374 | ₩34,041 | ₩34,174 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,387 | ₩34,614 | ₩34,147 | ₩34,207 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,401 | ₩34,481 | ₩34,174 | ₩34,401 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,467 | ₩34,494 | ₩34,134 | ₩34,334 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,441 | ₩34,441 | ₩34,222 | ₩34,347 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,241 | ₩34,414 | ₩34,107 | ₩34,281 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,441 | ₩34,441 | ₩34,121 | ₩34,414 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,361 | ₩34,414 | ₩34,121 | ₩34,414 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,334 | ₩34,347 | ₩34,147 | ₩34,347 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,161 | ₩34,281 | ₩33,902 | ₩34,174 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,014 | ₩34,147 | ₩33,627 | ₩34,067 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,947 | ₩34,041 | ₩33,647 | ₩33,987 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,001 | ₩34,054 | ₩33,680 | ₩33,921 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,707 | ₩33,827 | ₩33,560 | ₩33,801 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,814 | ₩33,881 | ₩33,427 | ₩33,707 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,881 | ₩33,881 | ₩33,720 | ₩33,734 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,027 | ₩34,027 | ₩33,720 | ₩33,854 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩33,987 | ₩34,027 | ₩33,894 | ₩33,987 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,014 | ₩34,174 | ₩33,881 | ₩33,961 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,881 | ₩34,147 | ₩33,761 | ₩33,894 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,881 | ₩33,930 | ₩33,734 | ₩33,761 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,001 | ₩34,153 | ₩33,854 | ₩33,883 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,867 | ₩34,094 | ₩33,814 | ₩33,987 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,814 | ₩34,174 | ₩33,814 | ₩34,027 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,014 | ₩34,067 | ₩33,814 | ₩34,067 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,067 | ₩34,254 | ₩33,774 | ₩34,254 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,094 | ₩34,094 | ₩33,881 | ₩34,027 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,067 | ₩34,107 | ₩33,881 | ₩33,961 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,187 | ₩34,187 | ₩33,921 | ₩34,067 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,241 | ₩34,241 | ₩33,791 | ₩33,894 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,067 | ₩34,081 | ₩33,801 | ₩33,854 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,014 | ₩34,154 | ₩33,801 | ₩33,934 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,401 | ₩34,401 | ₩33,720 | ₩33,899 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,294 | ₩34,414 | ₩34,281 | ₩34,281 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,001 | ₩34,273 | ₩33,814 | ₩34,241 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,107 | ₩34,107 | ₩33,640 | ₩33,680 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,267 | ₩34,267 | ₩33,867 | ₩33,921 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,294 | ₩34,294 | ₩33,894 | ₩34,027 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,107 | ₩34,201 | ₩33,961 | ₩34,187 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,214 | ₩34,214 | ₩33,827 | ₩34,107 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,054 | ₩34,201 | ₩33,827 | ₩34,014 | -0.12% | 2.3만 |
|---|
