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 | ₩32,957 | ₩32,957 | ₩32,837 | ₩32,904 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,824 | ₩33,116 | ₩32,757 | ₩32,957 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,957 | ₩33,117 | ₩32,824 | ₩32,824 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,770 | ₩33,244 | ₩32,770 | ₩33,024 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,957 | ₩33,268 | ₩32,917 | ₩32,917 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,051 | ₩33,224 | ₩32,757 | ₩33,024 | -0.08% | 3.1만 |
| 2026.10.01 | ₩32,997 | ₩33,197 | ₩32,886 | ₩33,197 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,558 | ₩33,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,358 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,451 | ₩33,678 | ₩33,451 | ₩33,451 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,718 | ₩33,718 | ₩33,411 | ₩33,598 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,718 | ₩33,718 | ₩33,358 | ₩33,718 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,384 | ₩33,504 | ₩33,358 | ₩33,424 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,558 | ₩33,558 | ₩33,384 | ₩33,451 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,651 | ₩33,691 | ₩33,544 | ₩33,558 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,438 | ₩33,691 | ₩33,400 | ₩33,558 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,624 | ₩33,624 | ₩33,424 | ₩33,438 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,398 | ₩33,624 | ₩33,398 | ₩33,451 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,384 | ₩33,744 | ₩33,384 | ₩33,479 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,518 | ₩33,531 | ₩33,411 | ₩33,451 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,331 | ₩33,478 | ₩33,331 | ₩33,371 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,331 | ₩33,495 | ₩33,331 | ₩33,384 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,531 | ₩33,531 | ₩33,251 | ₩33,331 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,544 | ₩33,731 | ₩33,491 | ₩33,491 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,611 | ₩33,731 | ₩33,531 | ₩33,731 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,598 | ₩33,691 | ₩33,584 | ₩33,611 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,691 | ₩33,691 | ₩33,447 | ₩33,571 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,691 | ₩33,691 | ₩33,531 | ₩33,664 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,611 | ₩33,680 | ₩33,544 | ₩33,624 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,558 | ₩33,691 | ₩33,544 | ₩33,624 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,838 | ₩33,838 | ₩33,639 | ₩33,691 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,918 | ₩33,918 | ₩33,668 | ₩33,718 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,811 | ₩33,931 | ₩33,758 | ₩33,758 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,958 | ₩33,958 | ₩33,743 | ₩33,878 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,798 | ₩33,958 | ₩33,507 | ₩33,931 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,851 | ₩33,851 | ₩33,638 | ₩33,731 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,784 | ₩33,945 | ₩33,664 | ₩33,838 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,504 | ₩33,945 | ₩33,440 | ₩33,784 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,411 | ₩33,535 | ₩33,344 | ₩33,478 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,564 | ₩33,651 | ₩33,427 | ₩33,512 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,651 | ₩33,651 | ₩33,402 | ₩33,615 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,611 | ₩33,664 | ₩33,471 | ₩33,615 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,558 | ₩33,691 | ₩33,518 | ₩33,518 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,611 | ₩33,655 | ₩33,558 | ₩33,624 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,544 | ₩33,691 | ₩33,491 | ₩33,571 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,531 | ₩33,598 | ₩33,451 | ₩33,558 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,558 | ₩33,558 | ₩33,438 | ₩33,451 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,558 | ₩33,558 | ₩33,435 | ₩33,451 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,651 | ₩33,678 | ₩33,491 | ₩33,571 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,424 | ₩33,651 | ₩33,411 | ₩33,491 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,424 | ₩33,558 | ₩33,411 | ₩33,411 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,304 | ₩33,444 | ₩33,291 | ₩33,424 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,478 | ₩33,478 | ₩33,345 | ₩33,358 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,371 | ₩33,451 | ₩33,344 | ₩33,384 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,478 | ₩33,478 | ₩33,331 | ₩33,424 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,358 | ₩33,411 | ₩33,291 | ₩33,331 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,331 | ₩33,424 | ₩33,331 | ₩33,358 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,344 | ₩33,424 | ₩33,237 | ₩33,358 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,424 | ₩33,584 | ₩33,264 | ₩33,371 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,304 | ₩33,558 | ₩33,304 | ₩33,544 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,317 | ₩33,451 | ₩33,288 | ₩33,451 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,331 | ₩33,438 | ₩33,291 | ₩33,358 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,331 | ₩33,331 | ₩33,211 | ₩33,331 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,317 | ₩33,319 | ₩33,237 | ₩33,264 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,344 | ₩33,344 | ₩33,171 | ₩33,317 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,358 | ₩33,358 | ₩33,267 | ₩33,291 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,358 | ₩33,358 | ₩33,251 | ₩33,251 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,398 | ₩33,398 | ₩33,224 | ₩33,331 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,358 | ₩33,371 | ₩33,264 | ₩33,317 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,317 | ₩33,344 | ₩33,104 | ₩33,344 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,157 | ₩33,184 | ₩32,890 | ₩33,157 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,051 | ₩33,264 | ₩33,051 | ₩33,184 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,424 | ₩33,704 | ₩33,424 | ₩33,451 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,531 | ₩33,556 | ₩33,384 | ₩33,504 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,464 | ₩33,663 | ₩33,438 | ₩33,518 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,825 | ₩33,825 | ₩33,451 | ₩33,598 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,544 | ₩33,825 | ₩33,544 | ₩33,664 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,638 | ₩33,758 | ₩33,531 | ₩33,678 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,478 | ₩33,784 | ₩33,451 | ₩33,704 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,638 | ₩33,704 | ₩33,548 | ₩33,584 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,571 | ₩33,718 | ₩33,544 | ₩33,544 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,624 | ₩33,651 | ₩33,514 | ₩33,598 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,504 | ₩33,691 | ₩33,452 | ₩33,571 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,451 | ₩33,624 | ₩33,451 | ₩33,504 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,598 | ₩33,638 | ₩33,411 | ₩33,531 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,691 | ₩33,691 | ₩33,504 | ₩33,504 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,744 | ₩33,752 | ₩33,594 | ₩33,618 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,558 | ₩33,735 | ₩33,558 | ₩33,598 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,558 | ₩33,771 | ₩33,558 | ₩33,611 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,518 | ₩33,771 | ₩33,491 | ₩33,544 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,638 | ₩33,638 | ₩33,424 | ₩33,478 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,718 | ₩33,718 | ₩33,451 | ₩33,558 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,544 | ₩33,664 | ₩33,518 | ₩33,611 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,851 | ₩33,891 | ₩33,531 | ₩33,531 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,744 | ₩33,891 | ₩33,624 | ₩33,891 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,718 | ₩33,891 | ₩33,558 | ₩33,744 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,664 | ₩33,691 | ₩33,470 | ₩33,514 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,571 | ₩33,598 | ₩33,358 | ₩33,491 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,651 | ₩33,651 | ₩33,371 | ₩33,398 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,531 | ₩33,598 | ₩33,371 | ₩33,544 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,691 | ₩33,691 | ₩33,358 | ₩33,371 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,851 | ₩33,851 | ₩33,544 | ₩33,611 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,798 | ₩33,798 | ₩33,598 | ₩33,664 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,931 | ₩34,025 | ₩33,798 | ₩33,898 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,078 | ₩34,137 | ₩33,958 | ₩33,965 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,131 | ₩34,185 | ₩33,991 | ₩34,185 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,025 | ₩34,171 | ₩33,998 | ₩34,145 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,025 | ₩34,025 | ₩33,851 | ₩34,025 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,011 | ₩34,027 | ₩33,865 | ₩33,865 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,091 | ₩34,198 | ₩33,971 | ₩33,971 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,091 | ₩34,118 | ₩33,971 | ₩33,971 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,078 | ₩34,158 | ₩33,905 | ₩33,973 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,158 | ₩34,158 | ₩34,027 | ₩34,091 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,065 | ₩34,158 | ₩33,891 | ₩34,158 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,078 | ₩34,091 | ₩33,891 | ₩33,985 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,105 | ₩34,105 | ₩33,871 | ₩33,998 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,118 | ₩34,158 | ₩33,958 | ₩34,065 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,945 | ₩34,118 | ₩33,873 | ₩33,985 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,065 | ₩34,158 | ₩33,891 | ₩34,091 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,091 | ₩34,091 | ₩33,758 | ₩33,989 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,131 | ₩34,131 | ₩33,851 | ₩33,945 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,971 | ₩34,138 | ₩33,851 | ₩34,045 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,105 | ₩34,225 | ₩33,851 | ₩34,011 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,105 | ₩34,105 | ₩33,918 | ₩33,918 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,145 | ₩34,145 | ₩33,958 | ₩34,078 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,891 | ₩34,118 | ₩33,798 | ₩34,118 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,771 | ₩33,878 | ₩33,691 | ₩33,744 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,504 | ₩33,891 | ₩33,344 | ₩33,771 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,264 | ₩33,464 | ₩33,004 | ₩33,464 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,131 | ₩33,344 | ₩33,091 | ₩33,144 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,784 | ₩33,037 | ₩32,717 | ₩32,997 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,690 | ₩32,984 | ₩32,664 | ₩32,904 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,557 | ₩32,825 | ₩32,437 | ₩32,690 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,504 | ₩33,211 | ₩32,504 | ₩32,702 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,544 | ₩33,704 | ₩32,837 | ₩32,837 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,558 | ₩33,731 | ₩33,531 | ₩33,531 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,531 | ₩33,638 | ₩33,531 | ₩33,598 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,491 | ₩33,584 | ₩33,491 | ₩33,538 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,838 | ₩33,838 | ₩33,504 | ₩33,676 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,504 | ₩33,691 | ₩33,331 | ₩33,384 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,384 | ₩33,731 | ₩33,384 | ₩33,611 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,504 | ₩33,504 | ₩32,880 | ₩32,984 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,411 | ₩33,718 | ₩33,224 | ₩33,331 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,518 | ₩33,678 | ₩33,384 | ₩33,424 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,558 | ₩33,651 | ₩33,411 | ₩33,518 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,531 | ₩33,758 | ₩33,411 | ₩33,504 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,651 | ₩33,758 | ₩33,504 | ₩33,504 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,558 | ₩33,691 | ₩33,438 | ₩33,571 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,918 | ₩33,983 | ₩33,491 | ₩33,518 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,771 | ₩34,022 | ₩33,691 | ₩33,718 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,971 | ₩33,971 | ₩33,718 | ₩33,718 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,978 | ₩33,978 | ₩33,905 | ₩33,905 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,118 | ₩34,210 | ₩33,958 | ₩33,958 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,318 | ₩34,318 | ₩34,065 | ₩34,118 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,145 | ₩34,305 | ₩34,089 | ₩34,305 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,158 | ₩34,274 | ₩34,061 | ₩34,211 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,025 | ₩34,292 | ₩33,865 | ₩34,292 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,171 | ₩34,211 | ₩33,958 | ₩34,038 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,238 | ₩34,251 | ₩34,038 | ₩34,051 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,238 | ₩34,238 | ₩34,026 | ₩34,131 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,225 | ₩34,292 | ₩34,091 | ₩34,185 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,251 | ₩34,251 | ₩34,071 | ₩34,225 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,211 | ₩34,278 | ₩34,078 | ₩34,211 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,158 | ₩34,257 | ₩34,025 | ₩34,105 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,091 | ₩34,158 | ₩33,905 | ₩34,091 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,065 | ₩34,158 | ₩33,918 | ₩33,958 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,918 | ₩34,051 | ₩33,865 | ₩33,878 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩33,998 | ₩34,025 | ₩33,891 | ₩33,905 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,958 | ₩33,985 | ₩33,758 | ₩33,958 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,744 | ₩33,998 | ₩33,678 | ₩33,891 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,878 | ₩33,891 | ₩33,664 | ₩33,691 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,758 | ₩33,903 | ₩33,704 | ₩33,825 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,811 | ₩33,878 | ₩33,664 | ₩33,784 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩33,998 | ₩34,091 | ₩33,624 | ₩33,811 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,931 | ₩34,225 | ₩33,931 | ₩33,945 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,011 | ₩34,090 | ₩33,744 | ₩33,825 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,532 | ₩34,532 | ₩33,998 | ₩34,051 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,545 | ₩34,545 | ₩34,345 | ₩34,370 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,505 | ₩34,545 | ₩34,372 | ₩34,518 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,558 | ₩34,558 | ₩34,385 | ₩34,398 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,372 | ₩34,545 | ₩34,345 | ₩34,512 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,412 | ₩34,420 | ₩34,332 | ₩34,385 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,412 | ₩34,425 | ₩34,198 | ₩34,412 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,438 | ₩34,438 | ₩34,082 | ₩34,305 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,305 | ₩34,532 | ₩34,251 | ₩34,532 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,051 | ₩34,318 | ₩33,867 | ₩34,305 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,811 | ₩33,958 | ₩33,718 | ₩33,958 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,851 | ₩33,971 | ₩33,651 | ₩33,798 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,771 | ₩33,958 | ₩33,731 | ₩33,731 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,825 | ₩33,877 | ₩33,731 | ₩33,771 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩33,998 | ₩34,011 | ₩33,825 | ₩33,838 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩33,998 | ₩34,025 | ₩33,718 | ₩33,811 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩33,998 | ₩33,998 | ₩33,704 | ₩33,845 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,784 | ₩34,023 | ₩33,678 | ₩33,731 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,718 | ₩33,918 | ₩33,707 | ₩33,811 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,624 | ₩33,878 | ₩33,518 | ₩33,878 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,091 | ₩34,225 | ₩34,091 | ₩34,151 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,038 | ₩34,211 | ₩34,038 | ₩34,038 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,292 | ₩34,292 | ₩34,025 | ₩34,125 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,931 | ₩34,118 | ₩33,931 | ₩34,118 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,425 | ₩34,425 | ₩33,825 | ₩33,931 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,318 | ₩34,425 | ₩34,251 | ₩34,278 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,345 | ₩34,665 | ₩34,225 | ₩34,305 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,345 | ₩34,652 | ₩34,185 | ₩34,332 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,452 | ₩34,452 | ₩34,238 | ₩34,238 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,358 | ₩34,478 | ₩34,318 | ₩34,452 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,478 | ₩34,492 | ₩34,158 | ₩34,318 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,292 | ₩34,400 | ₩34,085 | ₩34,325 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,345 | ₩34,345 | ₩34,211 | ₩34,318 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,251 | ₩34,305 | ₩34,051 | ₩34,305 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,198 | ₩34,245 | ₩34,038 | ₩34,065 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,385 | ₩34,385 | ₩34,051 | ₩34,185 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,398 | ₩34,625 | ₩34,158 | ₩34,218 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,412 | ₩34,492 | ₩34,185 | ₩34,412 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,478 | ₩34,505 | ₩34,145 | ₩34,345 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,452 | ₩34,452 | ₩34,233 | ₩34,358 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,251 | ₩34,425 | ₩34,118 | ₩34,292 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,452 | ₩34,452 | ₩34,131 | ₩34,425 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,372 | ₩34,425 | ₩34,131 | ₩34,425 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,345 | ₩34,358 | ₩34,158 | ₩34,358 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,292 | ₩33,913 | ₩34,185 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,025 | ₩34,158 | ₩33,638 | ₩34,078 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,958 | ₩34,051 | ₩33,658 | ₩33,998 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,011 | ₩34,065 | ₩33,691 | ₩33,931 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,718 | ₩33,838 | ₩33,571 | ₩33,811 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,825 | ₩33,891 | ₩33,438 | ₩33,718 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,891 | ₩33,891 | ₩33,731 | ₩33,744 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,038 | ₩34,038 | ₩33,731 | ₩33,865 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩33,998 | ₩34,038 | ₩33,905 | ₩33,998 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,025 | ₩34,185 | ₩33,891 | ₩33,971 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,891 | ₩34,158 | ₩33,771 | ₩33,905 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,891 | ₩33,941 | ₩33,744 | ₩33,771 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,011 | ₩34,163 | ₩33,865 | ₩33,894 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,878 | ₩34,105 | ₩33,825 | ₩33,998 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,825 | ₩34,185 | ₩33,825 | ₩34,038 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,025 | ₩34,078 | ₩33,825 | ₩34,078 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,078 | ₩34,265 | ₩33,784 | ₩34,265 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,105 | ₩34,105 | ₩33,891 | ₩34,038 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,078 | ₩34,118 | ₩33,891 | ₩33,971 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,198 | ₩34,198 | ₩33,931 | ₩34,078 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,251 | ₩34,251 | ₩33,802 | ₩33,905 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,078 | ₩34,091 | ₩33,811 | ₩33,865 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,025 | ₩34,165 | ₩33,811 | ₩33,945 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,412 | ₩33,731 | ₩33,910 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,305 | ₩34,425 | ₩34,292 | ₩34,292 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,011 | ₩34,284 | ₩33,825 | ₩34,251 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,118 | ₩34,118 | ₩33,651 | ₩33,691 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,278 | ₩34,278 | ₩33,878 | ₩33,931 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,305 | ₩34,305 | ₩33,905 | ₩34,038 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,118 | ₩34,211 | ₩33,971 | ₩34,198 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,225 | ₩34,225 | ₩33,838 | ₩34,118 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,065 | ₩34,211 | ₩33,838 | ₩34,025 | -0.12% | 2.3만 |
|---|
