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 | ₩32,962 | ₩32,962 | ₩32,842 | ₩32,908 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,828 | ₩33,120 | ₩32,761 | ₩32,962 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,962 | ₩33,122 | ₩32,828 | ₩32,828 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,775 | ₩33,249 | ₩32,775 | ₩33,028 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,962 | ₩33,273 | ₩32,922 | ₩32,922 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,055 | ₩33,229 | ₩32,761 | ₩33,028 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,002 | ₩33,202 | ₩32,891 | ₩33,202 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,562 | ₩33,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,362 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,455 | ₩33,682 | ₩33,455 | ₩33,455 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,722 | ₩33,722 | ₩33,415 | ₩33,602 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,722 | ₩33,722 | ₩33,362 | ₩33,722 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,389 | ₩33,509 | ₩33,362 | ₩33,429 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,562 | ₩33,562 | ₩33,389 | ₩33,455 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,656 | ₩33,696 | ₩33,549 | ₩33,562 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,442 | ₩33,696 | ₩33,405 | ₩33,562 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,629 | ₩33,629 | ₩33,429 | ₩33,442 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,402 | ₩33,629 | ₩33,402 | ₩33,455 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,389 | ₩33,749 | ₩33,389 | ₩33,483 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,522 | ₩33,535 | ₩33,415 | ₩33,455 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,335 | ₩33,482 | ₩33,335 | ₩33,375 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,335 | ₩33,499 | ₩33,335 | ₩33,389 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,535 | ₩33,535 | ₩33,255 | ₩33,335 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,549 | ₩33,736 | ₩33,495 | ₩33,495 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,616 | ₩33,736 | ₩33,535 | ₩33,736 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,602 | ₩33,696 | ₩33,589 | ₩33,616 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,696 | ₩33,696 | ₩33,451 | ₩33,576 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,696 | ₩33,696 | ₩33,535 | ₩33,669 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,616 | ₩33,685 | ₩33,549 | ₩33,629 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,562 | ₩33,696 | ₩33,549 | ₩33,629 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,842 | ₩33,842 | ₩33,644 | ₩33,696 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,922 | ₩33,922 | ₩33,673 | ₩33,722 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,816 | ₩33,936 | ₩33,762 | ₩33,762 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,963 | ₩33,963 | ₩33,748 | ₩33,882 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,802 | ₩33,963 | ₩33,511 | ₩33,936 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,856 | ₩33,856 | ₩33,642 | ₩33,736 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,789 | ₩33,949 | ₩33,669 | ₩33,842 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,509 | ₩33,949 | ₩33,445 | ₩33,789 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,415 | ₩33,539 | ₩33,349 | ₩33,482 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,569 | ₩33,656 | ₩33,431 | ₩33,517 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,656 | ₩33,656 | ₩33,406 | ₩33,620 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,616 | ₩33,669 | ₩33,475 | ₩33,620 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,562 | ₩33,696 | ₩33,522 | ₩33,522 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,616 | ₩33,660 | ₩33,562 | ₩33,629 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,549 | ₩33,696 | ₩33,495 | ₩33,576 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,535 | ₩33,602 | ₩33,455 | ₩33,562 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,562 | ₩33,562 | ₩33,442 | ₩33,455 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,562 | ₩33,562 | ₩33,439 | ₩33,455 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,656 | ₩33,682 | ₩33,495 | ₩33,576 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,429 | ₩33,656 | ₩33,415 | ₩33,495 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,429 | ₩33,562 | ₩33,415 | ₩33,415 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,309 | ₩33,449 | ₩33,295 | ₩33,429 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,482 | ₩33,482 | ₩33,350 | ₩33,362 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,375 | ₩33,455 | ₩33,349 | ₩33,389 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,482 | ₩33,482 | ₩33,335 | ₩33,429 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,362 | ₩33,415 | ₩33,295 | ₩33,335 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,335 | ₩33,429 | ₩33,335 | ₩33,362 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,349 | ₩33,429 | ₩33,242 | ₩33,362 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,429 | ₩33,589 | ₩33,269 | ₩33,375 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,309 | ₩33,562 | ₩33,309 | ₩33,549 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,322 | ₩33,455 | ₩33,293 | ₩33,455 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,335 | ₩33,442 | ₩33,295 | ₩33,362 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,335 | ₩33,335 | ₩33,215 | ₩33,335 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,322 | ₩33,323 | ₩33,242 | ₩33,269 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,349 | ₩33,349 | ₩33,175 | ₩33,322 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,362 | ₩33,362 | ₩33,271 | ₩33,295 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,362 | ₩33,362 | ₩33,255 | ₩33,255 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,402 | ₩33,402 | ₩33,229 | ₩33,335 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,362 | ₩33,375 | ₩33,269 | ₩33,322 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,322 | ₩33,349 | ₩33,108 | ₩33,349 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,162 | ₩33,189 | ₩32,895 | ₩33,162 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,055 | ₩33,269 | ₩33,055 | ₩33,189 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,429 | ₩33,709 | ₩33,429 | ₩33,455 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,535 | ₩33,561 | ₩33,389 | ₩33,509 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,469 | ₩33,668 | ₩33,442 | ₩33,522 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,829 | ₩33,829 | ₩33,455 | ₩33,602 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,549 | ₩33,829 | ₩33,549 | ₩33,669 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,642 | ₩33,762 | ₩33,535 | ₩33,682 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,482 | ₩33,789 | ₩33,455 | ₩33,709 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,642 | ₩33,709 | ₩33,553 | ₩33,589 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,576 | ₩33,722 | ₩33,549 | ₩33,549 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,629 | ₩33,656 | ₩33,518 | ₩33,602 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,696 | ₩33,457 | ₩33,576 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,455 | ₩33,629 | ₩33,455 | ₩33,509 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,602 | ₩33,642 | ₩33,415 | ₩33,535 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,696 | ₩33,696 | ₩33,509 | ₩33,509 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,749 | ₩33,757 | ₩33,598 | ₩33,622 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,562 | ₩33,740 | ₩33,562 | ₩33,602 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,562 | ₩33,776 | ₩33,562 | ₩33,616 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,522 | ₩33,776 | ₩33,495 | ₩33,549 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,642 | ₩33,642 | ₩33,429 | ₩33,482 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,722 | ₩33,722 | ₩33,455 | ₩33,562 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,549 | ₩33,669 | ₩33,522 | ₩33,616 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,856 | ₩33,896 | ₩33,535 | ₩33,535 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,749 | ₩33,896 | ₩33,629 | ₩33,896 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,722 | ₩33,896 | ₩33,562 | ₩33,749 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,669 | ₩33,696 | ₩33,474 | ₩33,518 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,576 | ₩33,602 | ₩33,362 | ₩33,495 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,656 | ₩33,656 | ₩33,375 | ₩33,402 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,535 | ₩33,602 | ₩33,375 | ₩33,549 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,696 | ₩33,696 | ₩33,362 | ₩33,375 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,856 | ₩33,856 | ₩33,549 | ₩33,616 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,802 | ₩33,802 | ₩33,602 | ₩33,669 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,936 | ₩34,029 | ₩33,802 | ₩33,902 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,083 | ₩34,141 | ₩33,963 | ₩33,969 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,136 | ₩34,189 | ₩33,996 | ₩34,189 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,029 | ₩34,176 | ₩34,003 | ₩34,149 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,029 | ₩34,029 | ₩33,856 | ₩34,029 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,016 | ₩34,032 | ₩33,869 | ₩33,869 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,096 | ₩34,203 | ₩33,976 | ₩33,976 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,096 | ₩34,123 | ₩33,976 | ₩33,976 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,083 | ₩34,163 | ₩33,909 | ₩33,977 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,163 | ₩34,163 | ₩34,032 | ₩34,096 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,069 | ₩34,163 | ₩33,896 | ₩34,163 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,083 | ₩34,096 | ₩33,896 | ₩33,989 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,109 | ₩34,109 | ₩33,876 | ₩34,003 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,123 | ₩34,163 | ₩33,963 | ₩34,069 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,949 | ₩34,123 | ₩33,877 | ₩33,989 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,069 | ₩34,163 | ₩33,896 | ₩34,096 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,096 | ₩34,096 | ₩33,762 | ₩33,993 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,136 | ₩34,136 | ₩33,856 | ₩33,949 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,976 | ₩34,143 | ₩33,856 | ₩34,049 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,109 | ₩34,229 | ₩33,856 | ₩34,016 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,109 | ₩34,109 | ₩33,922 | ₩33,922 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,149 | ₩34,149 | ₩33,963 | ₩34,083 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,896 | ₩34,123 | ₩33,802 | ₩34,123 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,776 | ₩33,882 | ₩33,696 | ₩33,749 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,509 | ₩33,896 | ₩33,349 | ₩33,776 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,269 | ₩33,469 | ₩33,008 | ₩33,469 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,135 | ₩33,349 | ₩33,095 | ₩33,148 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,788 | ₩33,042 | ₩32,721 | ₩33,002 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,695 | ₩32,988 | ₩32,668 | ₩32,908 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,561 | ₩32,830 | ₩32,441 | ₩32,695 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,508 | ₩33,215 | ₩32,508 | ₩32,707 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,549 | ₩33,709 | ₩32,842 | ₩32,842 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,562 | ₩33,736 | ₩33,535 | ₩33,535 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,535 | ₩33,642 | ₩33,535 | ₩33,602 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,495 | ₩33,589 | ₩33,495 | ₩33,542 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,842 | ₩33,842 | ₩33,509 | ₩33,681 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,509 | ₩33,696 | ₩33,335 | ₩33,389 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,389 | ₩33,736 | ₩33,389 | ₩33,616 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,509 | ₩33,509 | ₩32,884 | ₩32,988 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,415 | ₩33,722 | ₩33,229 | ₩33,335 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,522 | ₩33,682 | ₩33,389 | ₩33,429 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,562 | ₩33,656 | ₩33,415 | ₩33,522 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,535 | ₩33,762 | ₩33,415 | ₩33,509 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,656 | ₩33,762 | ₩33,509 | ₩33,509 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,562 | ₩33,696 | ₩33,442 | ₩33,576 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,922 | ₩33,988 | ₩33,495 | ₩33,522 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,776 | ₩34,027 | ₩33,696 | ₩33,722 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,976 | ₩33,976 | ₩33,722 | ₩33,722 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,983 | ₩33,983 | ₩33,909 | ₩33,909 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,123 | ₩34,215 | ₩33,963 | ₩33,963 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,323 | ₩34,323 | ₩34,069 | ₩34,123 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,149 | ₩34,309 | ₩34,093 | ₩34,309 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,163 | ₩34,279 | ₩34,065 | ₩34,216 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,029 | ₩34,296 | ₩33,869 | ₩34,296 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,176 | ₩34,216 | ₩33,963 | ₩34,043 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,243 | ₩34,256 | ₩34,043 | ₩34,056 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,243 | ₩34,243 | ₩34,031 | ₩34,136 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,229 | ₩34,296 | ₩34,096 | ₩34,189 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,256 | ₩34,256 | ₩34,076 | ₩34,229 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,216 | ₩34,283 | ₩34,083 | ₩34,216 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,163 | ₩34,261 | ₩34,029 | ₩34,109 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,096 | ₩34,163 | ₩33,909 | ₩34,096 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,069 | ₩34,163 | ₩33,922 | ₩33,963 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,922 | ₩34,056 | ₩33,869 | ₩33,882 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,003 | ₩34,029 | ₩33,896 | ₩33,909 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,963 | ₩33,989 | ₩33,762 | ₩33,963 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,749 | ₩34,003 | ₩33,682 | ₩33,896 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,882 | ₩33,896 | ₩33,669 | ₩33,696 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,762 | ₩33,908 | ₩33,709 | ₩33,829 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,816 | ₩33,882 | ₩33,669 | ₩33,789 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,003 | ₩34,096 | ₩33,629 | ₩33,816 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,936 | ₩34,229 | ₩33,936 | ₩33,949 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,016 | ₩34,095 | ₩33,749 | ₩33,829 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,536 | ₩34,536 | ₩34,003 | ₩34,056 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,550 | ₩34,550 | ₩34,350 | ₩34,375 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,510 | ₩34,550 | ₩34,376 | ₩34,523 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,563 | ₩34,563 | ₩34,390 | ₩34,403 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,376 | ₩34,550 | ₩34,350 | ₩34,516 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,416 | ₩34,424 | ₩34,336 | ₩34,390 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,416 | ₩34,430 | ₩34,203 | ₩34,416 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,443 | ₩34,443 | ₩34,087 | ₩34,309 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,309 | ₩34,536 | ₩34,256 | ₩34,536 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,056 | ₩34,323 | ₩33,872 | ₩34,309 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,816 | ₩33,963 | ₩33,722 | ₩33,963 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,856 | ₩33,976 | ₩33,656 | ₩33,802 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,776 | ₩33,963 | ₩33,736 | ₩33,736 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,829 | ₩33,881 | ₩33,736 | ₩33,776 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,003 | ₩34,016 | ₩33,829 | ₩33,842 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,003 | ₩34,029 | ₩33,722 | ₩33,816 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,003 | ₩34,003 | ₩33,709 | ₩33,849 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,789 | ₩34,028 | ₩33,682 | ₩33,736 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,722 | ₩33,922 | ₩33,712 | ₩33,816 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,629 | ₩33,882 | ₩33,522 | ₩33,882 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,096 | ₩34,229 | ₩34,096 | ₩34,156 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,043 | ₩34,216 | ₩34,043 | ₩34,043 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,296 | ₩34,296 | ₩34,029 | ₩34,129 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,936 | ₩34,123 | ₩33,936 | ₩34,123 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,430 | ₩34,430 | ₩33,829 | ₩33,936 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,323 | ₩34,430 | ₩34,256 | ₩34,283 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,350 | ₩34,670 | ₩34,229 | ₩34,309 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,350 | ₩34,656 | ₩34,189 | ₩34,336 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,456 | ₩34,456 | ₩34,243 | ₩34,243 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,363 | ₩34,483 | ₩34,323 | ₩34,456 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,483 | ₩34,496 | ₩34,163 | ₩34,323 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,296 | ₩34,404 | ₩34,089 | ₩34,329 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,350 | ₩34,350 | ₩34,216 | ₩34,323 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,256 | ₩34,309 | ₩34,056 | ₩34,309 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,203 | ₩34,249 | ₩34,043 | ₩34,069 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,390 | ₩34,390 | ₩34,056 | ₩34,189 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,403 | ₩34,630 | ₩34,163 | ₩34,223 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,416 | ₩34,496 | ₩34,189 | ₩34,416 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,483 | ₩34,510 | ₩34,149 | ₩34,350 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,456 | ₩34,456 | ₩34,237 | ₩34,363 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,256 | ₩34,430 | ₩34,123 | ₩34,296 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,456 | ₩34,456 | ₩34,136 | ₩34,430 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,376 | ₩34,430 | ₩34,136 | ₩34,430 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,350 | ₩34,363 | ₩34,163 | ₩34,363 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,176 | ₩34,296 | ₩33,917 | ₩34,189 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,029 | ₩34,163 | ₩33,642 | ₩34,083 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,963 | ₩34,056 | ₩33,662 | ₩34,003 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,016 | ₩34,069 | ₩33,696 | ₩33,936 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,722 | ₩33,842 | ₩33,576 | ₩33,816 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,829 | ₩33,896 | ₩33,442 | ₩33,722 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,896 | ₩33,896 | ₩33,736 | ₩33,749 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,043 | ₩34,043 | ₩33,736 | ₩33,869 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,003 | ₩34,043 | ₩33,909 | ₩34,003 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,029 | ₩34,189 | ₩33,896 | ₩33,976 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,896 | ₩34,163 | ₩33,776 | ₩33,909 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,896 | ₩33,945 | ₩33,749 | ₩33,776 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,016 | ₩34,168 | ₩33,869 | ₩33,898 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,882 | ₩34,109 | ₩33,829 | ₩34,003 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,829 | ₩34,189 | ₩33,829 | ₩34,043 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,029 | ₩34,083 | ₩33,829 | ₩34,083 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,083 | ₩34,269 | ₩33,789 | ₩34,269 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,109 | ₩34,109 | ₩33,896 | ₩34,043 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,083 | ₩34,123 | ₩33,896 | ₩33,976 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,203 | ₩34,203 | ₩33,936 | ₩34,083 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,256 | ₩34,256 | ₩33,806 | ₩33,909 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,083 | ₩34,096 | ₩33,816 | ₩33,869 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,029 | ₩34,169 | ₩33,816 | ₩33,949 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,416 | ₩34,416 | ₩33,736 | ₩33,914 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,309 | ₩34,430 | ₩34,296 | ₩34,296 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,016 | ₩34,288 | ₩33,829 | ₩34,256 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,123 | ₩34,123 | ₩33,656 | ₩33,696 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,283 | ₩34,283 | ₩33,882 | ₩33,936 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,309 | ₩34,309 | ₩33,909 | ₩34,043 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,123 | ₩34,216 | ₩33,976 | ₩34,203 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,229 | ₩34,229 | ₩33,842 | ₩34,123 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,069 | ₩34,216 | ₩33,842 | ₩34,029 | -0.12% | 2.3만 |
|---|
