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 | ₩32,967 | ₩32,967 | ₩32,846 | ₩32,913 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,833 | ₩33,125 | ₩32,766 | ₩32,967 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,967 | ₩33,127 | ₩32,833 | ₩32,833 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,780 | ₩33,254 | ₩32,780 | ₩33,033 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,967 | ₩33,278 | ₩32,927 | ₩32,927 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,060 | ₩33,234 | ₩32,766 | ₩33,033 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,007 | ₩33,207 | ₩32,896 | ₩33,207 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,567 | ₩33,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,367 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,460 | ₩33,687 | ₩33,460 | ₩33,460 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,727 | ₩33,727 | ₩33,420 | ₩33,607 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,727 | ₩33,727 | ₩33,367 | ₩33,727 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,394 | ₩33,514 | ₩33,367 | ₩33,434 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,567 | ₩33,567 | ₩33,394 | ₩33,460 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,701 | ₩33,554 | ₩33,567 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,447 | ₩33,701 | ₩33,410 | ₩33,567 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,634 | ₩33,634 | ₩33,434 | ₩33,447 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,407 | ₩33,634 | ₩33,407 | ₩33,460 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,394 | ₩33,754 | ₩33,394 | ₩33,488 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,527 | ₩33,541 | ₩33,420 | ₩33,460 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,340 | ₩33,487 | ₩33,340 | ₩33,380 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,340 | ₩33,504 | ₩33,340 | ₩33,394 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,541 | ₩33,541 | ₩33,260 | ₩33,340 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,741 | ₩33,500 | ₩33,500 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,621 | ₩33,741 | ₩33,541 | ₩33,741 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,607 | ₩33,701 | ₩33,594 | ₩33,621 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,701 | ₩33,701 | ₩33,456 | ₩33,581 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,701 | ₩33,701 | ₩33,541 | ₩33,674 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,621 | ₩33,690 | ₩33,554 | ₩33,634 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,567 | ₩33,701 | ₩33,554 | ₩33,634 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,847 | ₩33,847 | ₩33,649 | ₩33,701 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,928 | ₩33,928 | ₩33,678 | ₩33,727 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,821 | ₩33,941 | ₩33,767 | ₩33,767 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,968 | ₩33,968 | ₩33,753 | ₩33,888 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,807 | ₩33,968 | ₩33,516 | ₩33,941 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,861 | ₩33,861 | ₩33,647 | ₩33,741 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,794 | ₩33,954 | ₩33,674 | ₩33,847 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,514 | ₩33,954 | ₩33,450 | ₩33,794 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,420 | ₩33,545 | ₩33,354 | ₩33,487 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,574 | ₩33,661 | ₩33,436 | ₩33,522 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,661 | ₩33,661 | ₩33,411 | ₩33,625 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,621 | ₩33,674 | ₩33,480 | ₩33,625 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,567 | ₩33,701 | ₩33,527 | ₩33,527 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,621 | ₩33,665 | ₩33,567 | ₩33,634 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,554 | ₩33,701 | ₩33,500 | ₩33,581 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,541 | ₩33,607 | ₩33,460 | ₩33,567 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,567 | ₩33,567 | ₩33,447 | ₩33,460 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,567 | ₩33,567 | ₩33,444 | ₩33,460 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,661 | ₩33,687 | ₩33,500 | ₩33,581 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,434 | ₩33,661 | ₩33,420 | ₩33,500 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,434 | ₩33,567 | ₩33,420 | ₩33,420 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,314 | ₩33,454 | ₩33,300 | ₩33,434 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,487 | ₩33,487 | ₩33,355 | ₩33,367 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,380 | ₩33,460 | ₩33,354 | ₩33,394 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,487 | ₩33,487 | ₩33,340 | ₩33,434 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,367 | ₩33,420 | ₩33,300 | ₩33,340 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,340 | ₩33,434 | ₩33,340 | ₩33,367 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,354 | ₩33,434 | ₩33,247 | ₩33,367 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,434 | ₩33,594 | ₩33,274 | ₩33,380 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,314 | ₩33,567 | ₩33,314 | ₩33,554 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,327 | ₩33,460 | ₩33,298 | ₩33,460 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,340 | ₩33,447 | ₩33,300 | ₩33,367 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,340 | ₩33,340 | ₩33,220 | ₩33,340 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,327 | ₩33,328 | ₩33,247 | ₩33,274 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,354 | ₩33,354 | ₩33,180 | ₩33,327 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,367 | ₩33,367 | ₩33,276 | ₩33,300 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,367 | ₩33,367 | ₩33,260 | ₩33,260 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,407 | ₩33,407 | ₩33,234 | ₩33,340 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,367 | ₩33,380 | ₩33,274 | ₩33,327 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,327 | ₩33,354 | ₩33,113 | ₩33,354 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,167 | ₩33,193 | ₩32,900 | ₩33,167 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,060 | ₩33,274 | ₩33,060 | ₩33,193 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,434 | ₩33,714 | ₩33,434 | ₩33,460 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,541 | ₩33,566 | ₩33,394 | ₩33,514 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,474 | ₩33,673 | ₩33,447 | ₩33,527 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,834 | ₩33,834 | ₩33,460 | ₩33,607 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,554 | ₩33,834 | ₩33,554 | ₩33,674 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,647 | ₩33,767 | ₩33,541 | ₩33,687 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,487 | ₩33,794 | ₩33,460 | ₩33,714 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,647 | ₩33,714 | ₩33,558 | ₩33,594 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,581 | ₩33,727 | ₩33,554 | ₩33,554 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,634 | ₩33,661 | ₩33,523 | ₩33,607 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,514 | ₩33,701 | ₩33,462 | ₩33,581 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,460 | ₩33,634 | ₩33,460 | ₩33,514 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,607 | ₩33,647 | ₩33,420 | ₩33,541 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,701 | ₩33,701 | ₩33,514 | ₩33,514 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,754 | ₩33,762 | ₩33,603 | ₩33,627 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,567 | ₩33,745 | ₩33,567 | ₩33,607 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,567 | ₩33,781 | ₩33,567 | ₩33,621 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,527 | ₩33,781 | ₩33,500 | ₩33,554 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,647 | ₩33,647 | ₩33,434 | ₩33,487 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,727 | ₩33,727 | ₩33,460 | ₩33,567 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,554 | ₩33,674 | ₩33,527 | ₩33,621 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,861 | ₩33,901 | ₩33,541 | ₩33,541 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,754 | ₩33,901 | ₩33,634 | ₩33,901 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,727 | ₩33,901 | ₩33,567 | ₩33,754 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,674 | ₩33,701 | ₩33,479 | ₩33,523 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,581 | ₩33,607 | ₩33,367 | ₩33,500 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,661 | ₩33,661 | ₩33,380 | ₩33,407 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,541 | ₩33,607 | ₩33,380 | ₩33,554 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,701 | ₩33,701 | ₩33,367 | ₩33,380 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,861 | ₩33,861 | ₩33,554 | ₩33,621 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,807 | ₩33,807 | ₩33,607 | ₩33,674 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,941 | ₩34,034 | ₩33,807 | ₩33,908 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,088 | ₩34,146 | ₩33,968 | ₩33,974 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,141 | ₩34,195 | ₩34,001 | ₩34,195 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,034 | ₩34,181 | ₩34,008 | ₩34,154 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,034 | ₩34,034 | ₩33,861 | ₩34,034 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,021 | ₩34,037 | ₩33,874 | ₩33,874 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,101 | ₩34,208 | ₩33,981 | ₩33,981 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,101 | ₩34,128 | ₩33,981 | ₩33,981 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,088 | ₩34,168 | ₩33,914 | ₩33,982 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,168 | ₩34,168 | ₩34,037 | ₩34,101 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,074 | ₩34,168 | ₩33,901 | ₩34,168 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,088 | ₩34,101 | ₩33,901 | ₩33,994 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,114 | ₩34,114 | ₩33,881 | ₩34,008 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,128 | ₩34,168 | ₩33,968 | ₩34,074 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,954 | ₩34,128 | ₩33,882 | ₩33,994 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,074 | ₩34,168 | ₩33,901 | ₩34,101 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,101 | ₩34,101 | ₩33,767 | ₩33,998 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,141 | ₩34,141 | ₩33,861 | ₩33,954 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,981 | ₩34,148 | ₩33,861 | ₩34,054 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,114 | ₩34,235 | ₩33,861 | ₩34,021 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,114 | ₩34,114 | ₩33,928 | ₩33,928 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,154 | ₩34,154 | ₩33,968 | ₩34,088 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,901 | ₩34,128 | ₩33,807 | ₩34,128 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,781 | ₩33,888 | ₩33,701 | ₩33,754 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,514 | ₩33,901 | ₩33,354 | ₩33,781 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,274 | ₩33,474 | ₩33,013 | ₩33,474 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,140 | ₩33,354 | ₩33,100 | ₩33,153 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,793 | ₩33,047 | ₩32,726 | ₩33,007 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,700 | ₩32,993 | ₩32,673 | ₩32,913 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,566 | ₩32,834 | ₩32,446 | ₩32,700 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,513 | ₩33,220 | ₩32,513 | ₩32,712 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,554 | ₩33,714 | ₩32,846 | ₩32,846 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,567 | ₩33,741 | ₩33,541 | ₩33,541 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,541 | ₩33,647 | ₩33,541 | ₩33,607 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,500 | ₩33,594 | ₩33,500 | ₩33,547 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,847 | ₩33,847 | ₩33,514 | ₩33,686 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,514 | ₩33,701 | ₩33,340 | ₩33,394 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,394 | ₩33,741 | ₩33,394 | ₩33,621 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,514 | ₩33,514 | ₩32,889 | ₩32,993 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,420 | ₩33,727 | ₩33,234 | ₩33,340 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,527 | ₩33,687 | ₩33,394 | ₩33,434 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,567 | ₩33,661 | ₩33,420 | ₩33,527 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,541 | ₩33,767 | ₩33,420 | ₩33,514 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,661 | ₩33,767 | ₩33,514 | ₩33,514 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,567 | ₩33,701 | ₩33,447 | ₩33,581 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,928 | ₩33,993 | ₩33,500 | ₩33,527 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,781 | ₩34,032 | ₩33,701 | ₩33,727 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,981 | ₩33,981 | ₩33,727 | ₩33,727 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,988 | ₩33,988 | ₩33,914 | ₩33,914 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,128 | ₩34,220 | ₩33,968 | ₩33,968 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,328 | ₩34,328 | ₩34,074 | ₩34,128 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,154 | ₩34,315 | ₩34,098 | ₩34,315 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,168 | ₩34,284 | ₩34,070 | ₩34,221 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,034 | ₩34,301 | ₩33,874 | ₩34,301 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,181 | ₩34,221 | ₩33,968 | ₩34,048 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,248 | ₩34,261 | ₩34,048 | ₩34,061 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,248 | ₩34,248 | ₩34,036 | ₩34,141 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,235 | ₩34,301 | ₩34,101 | ₩34,195 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,261 | ₩34,261 | ₩34,081 | ₩34,235 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,221 | ₩34,288 | ₩34,088 | ₩34,221 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,168 | ₩34,267 | ₩34,034 | ₩34,114 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,101 | ₩34,168 | ₩33,914 | ₩34,101 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,074 | ₩34,168 | ₩33,928 | ₩33,968 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,928 | ₩34,061 | ₩33,874 | ₩33,888 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,008 | ₩34,034 | ₩33,901 | ₩33,914 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,968 | ₩33,994 | ₩33,767 | ₩33,968 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,754 | ₩34,008 | ₩33,687 | ₩33,901 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,888 | ₩33,901 | ₩33,674 | ₩33,701 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,767 | ₩33,913 | ₩33,714 | ₩33,834 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,821 | ₩33,888 | ₩33,674 | ₩33,794 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,008 | ₩34,101 | ₩33,634 | ₩33,821 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,941 | ₩34,235 | ₩33,941 | ₩33,954 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,021 | ₩34,100 | ₩33,754 | ₩33,834 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,542 | ₩34,542 | ₩34,008 | ₩34,061 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,555 | ₩34,555 | ₩34,355 | ₩34,380 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,515 | ₩34,555 | ₩34,381 | ₩34,528 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,568 | ₩34,568 | ₩34,395 | ₩34,408 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,381 | ₩34,555 | ₩34,355 | ₩34,521 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,421 | ₩34,429 | ₩34,341 | ₩34,395 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,421 | ₩34,435 | ₩34,208 | ₩34,421 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,448 | ₩34,448 | ₩34,092 | ₩34,315 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,315 | ₩34,542 | ₩34,261 | ₩34,542 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,061 | ₩34,328 | ₩33,877 | ₩34,315 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,821 | ₩33,968 | ₩33,727 | ₩33,968 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,861 | ₩33,981 | ₩33,661 | ₩33,807 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,781 | ₩33,968 | ₩33,741 | ₩33,741 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,834 | ₩33,886 | ₩33,741 | ₩33,781 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,008 | ₩34,021 | ₩33,834 | ₩33,847 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,008 | ₩34,034 | ₩33,727 | ₩33,821 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,008 | ₩34,008 | ₩33,714 | ₩33,854 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,794 | ₩34,033 | ₩33,687 | ₩33,741 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,727 | ₩33,928 | ₩33,717 | ₩33,821 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,634 | ₩33,888 | ₩33,527 | ₩33,888 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,101 | ₩34,235 | ₩34,101 | ₩34,161 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,048 | ₩34,221 | ₩34,048 | ₩34,048 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,301 | ₩34,301 | ₩34,034 | ₩34,134 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,941 | ₩34,128 | ₩33,941 | ₩34,128 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,435 | ₩34,435 | ₩33,834 | ₩33,941 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,328 | ₩34,435 | ₩34,261 | ₩34,288 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,355 | ₩34,675 | ₩34,235 | ₩34,315 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,355 | ₩34,662 | ₩34,195 | ₩34,341 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,461 | ₩34,461 | ₩34,248 | ₩34,248 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,368 | ₩34,488 | ₩34,328 | ₩34,461 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,488 | ₩34,501 | ₩34,168 | ₩34,328 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,301 | ₩34,409 | ₩34,094 | ₩34,335 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,355 | ₩34,355 | ₩34,221 | ₩34,328 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,261 | ₩34,315 | ₩34,061 | ₩34,315 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,208 | ₩34,255 | ₩34,048 | ₩34,074 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,395 | ₩34,395 | ₩34,061 | ₩34,195 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,408 | ₩34,635 | ₩34,168 | ₩34,228 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,421 | ₩34,501 | ₩34,195 | ₩34,421 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,488 | ₩34,515 | ₩34,154 | ₩34,355 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,461 | ₩34,461 | ₩34,243 | ₩34,368 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,261 | ₩34,435 | ₩34,128 | ₩34,301 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,461 | ₩34,461 | ₩34,141 | ₩34,435 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,381 | ₩34,435 | ₩34,141 | ₩34,435 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,355 | ₩34,368 | ₩34,168 | ₩34,368 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,181 | ₩34,301 | ₩33,922 | ₩34,195 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,034 | ₩34,168 | ₩33,647 | ₩34,088 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,968 | ₩34,061 | ₩33,667 | ₩34,008 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,021 | ₩34,074 | ₩33,701 | ₩33,941 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,727 | ₩33,847 | ₩33,581 | ₩33,821 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,834 | ₩33,901 | ₩33,447 | ₩33,727 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,901 | ₩33,901 | ₩33,741 | ₩33,754 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,048 | ₩34,048 | ₩33,741 | ₩33,874 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,008 | ₩34,048 | ₩33,914 | ₩34,008 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,034 | ₩34,195 | ₩33,901 | ₩33,981 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,901 | ₩34,168 | ₩33,781 | ₩33,914 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,901 | ₩33,950 | ₩33,754 | ₩33,781 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,021 | ₩34,173 | ₩33,874 | ₩33,904 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,888 | ₩34,114 | ₩33,834 | ₩34,008 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,834 | ₩34,195 | ₩33,834 | ₩34,048 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,034 | ₩34,088 | ₩33,834 | ₩34,088 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,088 | ₩34,275 | ₩33,794 | ₩34,275 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,114 | ₩34,114 | ₩33,901 | ₩34,048 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,088 | ₩34,128 | ₩33,901 | ₩33,981 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,208 | ₩34,208 | ₩33,941 | ₩34,088 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,261 | ₩34,261 | ₩33,811 | ₩33,914 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,088 | ₩34,101 | ₩33,821 | ₩33,874 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,034 | ₩34,174 | ₩33,821 | ₩33,954 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,421 | ₩34,421 | ₩33,741 | ₩33,920 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,315 | ₩34,435 | ₩34,301 | ₩34,301 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,021 | ₩34,293 | ₩33,834 | ₩34,261 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,128 | ₩34,128 | ₩33,661 | ₩33,701 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,288 | ₩34,288 | ₩33,888 | ₩33,941 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,315 | ₩34,315 | ₩33,914 | ₩34,048 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,128 | ₩34,221 | ₩33,981 | ₩34,208 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,235 | ₩34,235 | ₩33,847 | ₩34,128 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,074 | ₩34,221 | ₩33,847 | ₩34,034 | -0.12% | 2.3만 |
|---|
