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 | ₩32,960 | ₩32,960 | ₩32,840 | ₩32,907 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,826 | ₩33,119 | ₩32,760 | ₩32,960 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,960 | ₩33,120 | ₩32,826 | ₩32,826 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,773 | ₩33,247 | ₩32,773 | ₩33,027 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,960 | ₩33,271 | ₩32,920 | ₩32,920 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,053 | ₩33,227 | ₩32,760 | ₩33,027 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,000 | ₩33,200 | ₩32,889 | ₩33,200 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,560 | ₩33,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,360 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,454 | ₩33,681 | ₩33,454 | ₩33,454 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,721 | ₩33,721 | ₩33,414 | ₩33,600 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,721 | ₩33,721 | ₩33,360 | ₩33,721 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,387 | ₩33,507 | ₩33,360 | ₩33,427 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,560 | ₩33,560 | ₩33,387 | ₩33,454 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,654 | ₩33,694 | ₩33,547 | ₩33,560 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,440 | ₩33,694 | ₩33,403 | ₩33,560 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,627 | ₩33,627 | ₩33,427 | ₩33,440 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,400 | ₩33,627 | ₩33,400 | ₩33,454 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,387 | ₩33,747 | ₩33,387 | ₩33,482 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,520 | ₩33,534 | ₩33,414 | ₩33,454 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,334 | ₩33,480 | ₩33,334 | ₩33,374 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,334 | ₩33,498 | ₩33,334 | ₩33,387 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,534 | ₩33,534 | ₩33,253 | ₩33,334 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,547 | ₩33,734 | ₩33,494 | ₩33,494 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,614 | ₩33,734 | ₩33,534 | ₩33,734 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,600 | ₩33,694 | ₩33,587 | ₩33,614 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,694 | ₩33,694 | ₩33,450 | ₩33,574 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,694 | ₩33,694 | ₩33,534 | ₩33,667 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,614 | ₩33,683 | ₩33,547 | ₩33,627 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,560 | ₩33,694 | ₩33,547 | ₩33,627 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,841 | ₩33,841 | ₩33,642 | ₩33,694 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,921 | ₩33,921 | ₩33,671 | ₩33,721 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,814 | ₩33,934 | ₩33,761 | ₩33,761 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,961 | ₩33,961 | ₩33,746 | ₩33,881 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,801 | ₩33,961 | ₩33,510 | ₩33,934 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,854 | ₩33,854 | ₩33,640 | ₩33,734 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,787 | ₩33,947 | ₩33,667 | ₩33,841 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,507 | ₩33,947 | ₩33,443 | ₩33,787 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,414 | ₩33,538 | ₩33,347 | ₩33,480 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,567 | ₩33,654 | ₩33,430 | ₩33,515 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,654 | ₩33,654 | ₩33,404 | ₩33,618 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,614 | ₩33,667 | ₩33,474 | ₩33,618 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,560 | ₩33,694 | ₩33,520 | ₩33,520 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,614 | ₩33,658 | ₩33,560 | ₩33,627 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,547 | ₩33,694 | ₩33,494 | ₩33,574 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,534 | ₩33,600 | ₩33,454 | ₩33,560 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,560 | ₩33,560 | ₩33,440 | ₩33,454 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,560 | ₩33,560 | ₩33,438 | ₩33,454 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,654 | ₩33,681 | ₩33,494 | ₩33,574 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,427 | ₩33,654 | ₩33,414 | ₩33,494 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,427 | ₩33,560 | ₩33,414 | ₩33,414 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,307 | ₩33,447 | ₩33,294 | ₩33,427 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,480 | ₩33,480 | ₩33,348 | ₩33,360 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,374 | ₩33,454 | ₩33,347 | ₩33,387 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,480 | ₩33,480 | ₩33,334 | ₩33,427 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,360 | ₩33,414 | ₩33,294 | ₩33,334 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,334 | ₩33,427 | ₩33,334 | ₩33,360 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,347 | ₩33,427 | ₩33,240 | ₩33,360 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,427 | ₩33,587 | ₩33,267 | ₩33,374 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,307 | ₩33,560 | ₩33,307 | ₩33,547 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,320 | ₩33,454 | ₩33,291 | ₩33,454 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,334 | ₩33,440 | ₩33,294 | ₩33,360 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,334 | ₩33,334 | ₩33,213 | ₩33,334 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,320 | ₩33,322 | ₩33,240 | ₩33,267 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,347 | ₩33,347 | ₩33,173 | ₩33,320 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,360 | ₩33,360 | ₩33,270 | ₩33,294 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,360 | ₩33,360 | ₩33,253 | ₩33,253 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,400 | ₩33,400 | ₩33,227 | ₩33,334 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,360 | ₩33,374 | ₩33,267 | ₩33,320 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,320 | ₩33,347 | ₩33,107 | ₩33,347 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,160 | ₩33,187 | ₩32,893 | ₩33,160 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,053 | ₩33,267 | ₩33,053 | ₩33,187 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,427 | ₩33,707 | ₩33,427 | ₩33,454 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,534 | ₩33,559 | ₩33,387 | ₩33,507 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,467 | ₩33,666 | ₩33,440 | ₩33,520 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,827 | ₩33,827 | ₩33,454 | ₩33,600 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,547 | ₩33,827 | ₩33,547 | ₩33,667 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,640 | ₩33,761 | ₩33,534 | ₩33,681 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,480 | ₩33,787 | ₩33,454 | ₩33,707 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,640 | ₩33,707 | ₩33,551 | ₩33,587 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,574 | ₩33,721 | ₩33,547 | ₩33,547 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,627 | ₩33,654 | ₩33,516 | ₩33,600 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,507 | ₩33,694 | ₩33,455 | ₩33,574 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,454 | ₩33,627 | ₩33,454 | ₩33,507 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,600 | ₩33,640 | ₩33,414 | ₩33,534 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,694 | ₩33,694 | ₩33,507 | ₩33,507 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,747 | ₩33,755 | ₩33,596 | ₩33,620 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,560 | ₩33,738 | ₩33,560 | ₩33,600 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,560 | ₩33,774 | ₩33,560 | ₩33,614 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,520 | ₩33,774 | ₩33,494 | ₩33,547 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,640 | ₩33,640 | ₩33,427 | ₩33,480 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,721 | ₩33,721 | ₩33,454 | ₩33,560 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,547 | ₩33,667 | ₩33,520 | ₩33,614 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,854 | ₩33,894 | ₩33,534 | ₩33,534 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,747 | ₩33,894 | ₩33,627 | ₩33,894 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,721 | ₩33,894 | ₩33,560 | ₩33,747 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,667 | ₩33,694 | ₩33,472 | ₩33,516 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,574 | ₩33,600 | ₩33,360 | ₩33,494 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,654 | ₩33,654 | ₩33,374 | ₩33,400 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,534 | ₩33,600 | ₩33,374 | ₩33,547 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,694 | ₩33,694 | ₩33,360 | ₩33,374 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,854 | ₩33,854 | ₩33,547 | ₩33,614 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,801 | ₩33,801 | ₩33,600 | ₩33,667 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,934 | ₩34,027 | ₩33,801 | ₩33,901 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,081 | ₩34,140 | ₩33,961 | ₩33,967 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,134 | ₩34,188 | ₩33,994 | ₩34,188 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,027 | ₩34,174 | ₩34,001 | ₩34,148 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,027 | ₩34,027 | ₩33,854 | ₩34,027 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,014 | ₩34,030 | ₩33,867 | ₩33,867 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,094 | ₩34,201 | ₩33,974 | ₩33,974 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,094 | ₩34,121 | ₩33,974 | ₩33,974 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,081 | ₩34,161 | ₩33,907 | ₩33,975 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,161 | ₩34,161 | ₩34,030 | ₩34,094 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,067 | ₩34,161 | ₩33,894 | ₩34,161 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,081 | ₩34,094 | ₩33,894 | ₩33,987 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,108 | ₩34,108 | ₩33,874 | ₩34,001 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,121 | ₩34,161 | ₩33,961 | ₩34,067 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,947 | ₩34,121 | ₩33,875 | ₩33,987 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,067 | ₩34,161 | ₩33,894 | ₩34,094 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,094 | ₩34,094 | ₩33,761 | ₩33,991 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,134 | ₩34,134 | ₩33,854 | ₩33,947 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,974 | ₩34,141 | ₩33,854 | ₩34,047 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,108 | ₩34,228 | ₩33,854 | ₩34,014 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,108 | ₩34,108 | ₩33,921 | ₩33,921 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,148 | ₩34,148 | ₩33,961 | ₩34,081 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,894 | ₩34,121 | ₩33,801 | ₩34,121 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,774 | ₩33,881 | ₩33,694 | ₩33,747 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,507 | ₩33,894 | ₩33,347 | ₩33,774 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,267 | ₩33,467 | ₩33,007 | ₩33,467 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,347 | ₩33,093 | ₩33,147 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,786 | ₩33,040 | ₩32,720 | ₩33,000 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,693 | ₩32,987 | ₩32,666 | ₩32,907 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,560 | ₩32,828 | ₩32,440 | ₩32,693 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,506 | ₩33,213 | ₩32,506 | ₩32,705 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,547 | ₩33,707 | ₩32,840 | ₩32,840 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,560 | ₩33,734 | ₩33,534 | ₩33,534 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,534 | ₩33,640 | ₩33,534 | ₩33,600 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,494 | ₩33,587 | ₩33,494 | ₩33,540 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,841 | ₩33,841 | ₩33,507 | ₩33,679 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,507 | ₩33,694 | ₩33,334 | ₩33,387 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,387 | ₩33,734 | ₩33,387 | ₩33,614 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,507 | ₩33,507 | ₩32,883 | ₩32,987 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,414 | ₩33,721 | ₩33,227 | ₩33,334 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,520 | ₩33,681 | ₩33,387 | ₩33,427 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,560 | ₩33,654 | ₩33,414 | ₩33,520 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,534 | ₩33,761 | ₩33,414 | ₩33,507 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,654 | ₩33,761 | ₩33,507 | ₩33,507 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,560 | ₩33,694 | ₩33,440 | ₩33,574 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,921 | ₩33,986 | ₩33,494 | ₩33,520 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,774 | ₩34,025 | ₩33,694 | ₩33,721 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,974 | ₩33,974 | ₩33,721 | ₩33,721 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,981 | ₩33,981 | ₩33,907 | ₩33,907 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,121 | ₩34,213 | ₩33,961 | ₩33,961 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,321 | ₩34,321 | ₩34,067 | ₩34,121 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,148 | ₩34,308 | ₩34,092 | ₩34,308 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,161 | ₩34,277 | ₩34,063 | ₩34,214 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,027 | ₩34,294 | ₩33,867 | ₩34,294 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,174 | ₩34,214 | ₩33,961 | ₩34,041 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,241 | ₩34,254 | ₩34,041 | ₩34,054 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,241 | ₩34,241 | ₩34,029 | ₩34,134 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,228 | ₩34,294 | ₩34,094 | ₩34,188 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,254 | ₩34,254 | ₩34,074 | ₩34,228 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,214 | ₩34,281 | ₩34,081 | ₩34,214 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,161 | ₩34,260 | ₩34,027 | ₩34,108 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,094 | ₩34,161 | ₩33,907 | ₩34,094 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,067 | ₩34,161 | ₩33,921 | ₩33,961 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,921 | ₩34,054 | ₩33,867 | ₩33,881 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,001 | ₩34,027 | ₩33,894 | ₩33,907 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,961 | ₩33,987 | ₩33,761 | ₩33,961 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,747 | ₩34,001 | ₩33,681 | ₩33,894 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,881 | ₩33,894 | ₩33,667 | ₩33,694 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,761 | ₩33,906 | ₩33,707 | ₩33,827 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,814 | ₩33,881 | ₩33,667 | ₩33,787 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,001 | ₩34,094 | ₩33,627 | ₩33,814 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,934 | ₩34,228 | ₩33,934 | ₩33,947 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,014 | ₩34,093 | ₩33,747 | ₩33,827 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,535 | ₩34,535 | ₩34,001 | ₩34,054 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,548 | ₩34,548 | ₩34,348 | ₩34,373 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,508 | ₩34,548 | ₩34,374 | ₩34,521 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,561 | ₩34,561 | ₩34,388 | ₩34,401 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,374 | ₩34,548 | ₩34,348 | ₩34,515 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,414 | ₩34,422 | ₩34,334 | ₩34,388 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,414 | ₩34,428 | ₩34,201 | ₩34,414 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,441 | ₩34,441 | ₩34,085 | ₩34,308 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,308 | ₩34,535 | ₩34,254 | ₩34,535 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,054 | ₩34,321 | ₩33,870 | ₩34,308 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,814 | ₩33,961 | ₩33,721 | ₩33,961 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,854 | ₩33,974 | ₩33,654 | ₩33,801 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,774 | ₩33,961 | ₩33,734 | ₩33,734 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,827 | ₩33,879 | ₩33,734 | ₩33,774 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,001 | ₩34,014 | ₩33,827 | ₩33,841 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,001 | ₩34,027 | ₩33,721 | ₩33,814 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,001 | ₩34,001 | ₩33,707 | ₩33,847 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,787 | ₩34,026 | ₩33,681 | ₩33,734 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,721 | ₩33,921 | ₩33,710 | ₩33,814 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,627 | ₩33,881 | ₩33,520 | ₩33,881 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,094 | ₩34,228 | ₩34,094 | ₩34,154 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,041 | ₩34,214 | ₩34,041 | ₩34,041 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,294 | ₩34,294 | ₩34,027 | ₩34,128 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,934 | ₩34,121 | ₩33,934 | ₩34,121 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,428 | ₩34,428 | ₩33,827 | ₩33,934 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,321 | ₩34,428 | ₩34,254 | ₩34,281 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,348 | ₩34,668 | ₩34,228 | ₩34,308 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,348 | ₩34,655 | ₩34,188 | ₩34,334 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,454 | ₩34,454 | ₩34,241 | ₩34,241 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,361 | ₩34,481 | ₩34,321 | ₩34,454 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,481 | ₩34,494 | ₩34,161 | ₩34,321 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,294 | ₩34,402 | ₩34,088 | ₩34,328 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,348 | ₩34,348 | ₩34,214 | ₩34,321 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,254 | ₩34,308 | ₩34,054 | ₩34,308 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,201 | ₩34,248 | ₩34,041 | ₩34,067 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,388 | ₩34,388 | ₩34,054 | ₩34,188 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,401 | ₩34,628 | ₩34,161 | ₩34,221 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,414 | ₩34,494 | ₩34,188 | ₩34,414 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,481 | ₩34,508 | ₩34,148 | ₩34,348 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,454 | ₩34,454 | ₩34,236 | ₩34,361 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,254 | ₩34,428 | ₩34,121 | ₩34,294 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,454 | ₩34,454 | ₩34,134 | ₩34,428 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,374 | ₩34,428 | ₩34,134 | ₩34,428 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,348 | ₩34,361 | ₩34,161 | ₩34,361 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,174 | ₩34,294 | ₩33,915 | ₩34,188 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,027 | ₩34,161 | ₩33,640 | ₩34,081 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,961 | ₩34,054 | ₩33,660 | ₩34,001 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,014 | ₩34,067 | ₩33,694 | ₩33,934 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,721 | ₩33,841 | ₩33,574 | ₩33,814 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,827 | ₩33,894 | ₩33,440 | ₩33,721 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,894 | ₩33,894 | ₩33,734 | ₩33,747 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,041 | ₩34,041 | ₩33,734 | ₩33,867 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,001 | ₩34,041 | ₩33,907 | ₩34,001 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,027 | ₩34,188 | ₩33,894 | ₩33,974 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,894 | ₩34,161 | ₩33,774 | ₩33,907 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,894 | ₩33,943 | ₩33,747 | ₩33,774 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,014 | ₩34,166 | ₩33,867 | ₩33,897 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,881 | ₩34,108 | ₩33,827 | ₩34,001 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,827 | ₩34,188 | ₩33,827 | ₩34,041 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,027 | ₩34,081 | ₩33,827 | ₩34,081 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,081 | ₩34,268 | ₩33,787 | ₩34,268 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,108 | ₩34,108 | ₩33,894 | ₩34,041 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,081 | ₩34,121 | ₩33,894 | ₩33,974 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,201 | ₩34,201 | ₩33,934 | ₩34,081 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,254 | ₩34,254 | ₩33,805 | ₩33,907 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,081 | ₩34,094 | ₩33,814 | ₩33,867 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,027 | ₩34,168 | ₩33,814 | ₩33,947 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,414 | ₩34,414 | ₩33,734 | ₩33,913 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,308 | ₩34,428 | ₩34,294 | ₩34,294 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,014 | ₩34,286 | ₩33,827 | ₩34,254 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,121 | ₩34,121 | ₩33,654 | ₩33,694 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,281 | ₩34,281 | ₩33,881 | ₩33,934 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,308 | ₩34,308 | ₩33,907 | ₩34,041 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,121 | ₩34,214 | ₩33,974 | ₩34,201 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,228 | ₩34,228 | ₩33,841 | ₩34,121 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,067 | ₩34,214 | ₩33,841 | ₩34,027 | -0.12% | 2.3만 |
|---|
