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 | ₩32,975 | ₩32,975 | ₩32,855 | ₩32,922 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,842 | ₩33,134 | ₩32,775 | ₩32,975 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,975 | ₩33,136 | ₩32,842 | ₩32,842 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,789 | ₩33,263 | ₩32,789 | ₩33,042 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,975 | ₩33,287 | ₩32,935 | ₩32,935 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,069 | ₩33,242 | ₩32,775 | ₩33,042 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,016 | ₩33,216 | ₩32,905 | ₩33,216 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,576 | ₩33,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,376 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,469 | ₩33,696 | ₩33,469 | ₩33,469 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,736 | ₩33,736 | ₩33,429 | ₩33,616 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,736 | ₩33,736 | ₩33,376 | ₩33,736 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,403 | ₩33,523 | ₩33,376 | ₩33,443 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,576 | ₩33,576 | ₩33,403 | ₩33,469 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,670 | ₩33,710 | ₩33,563 | ₩33,576 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,456 | ₩33,710 | ₩33,419 | ₩33,576 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,643 | ₩33,643 | ₩33,443 | ₩33,456 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,416 | ₩33,643 | ₩33,416 | ₩33,469 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,403 | ₩33,763 | ₩33,403 | ₩33,497 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,536 | ₩33,550 | ₩33,429 | ₩33,469 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,349 | ₩33,496 | ₩33,349 | ₩33,389 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,349 | ₩33,514 | ₩33,349 | ₩33,403 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,550 | ₩33,550 | ₩33,269 | ₩33,349 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,563 | ₩33,750 | ₩33,510 | ₩33,510 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,630 | ₩33,750 | ₩33,550 | ₩33,750 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,616 | ₩33,710 | ₩33,603 | ₩33,630 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,710 | ₩33,710 | ₩33,465 | ₩33,590 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,710 | ₩33,710 | ₩33,550 | ₩33,683 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,630 | ₩33,699 | ₩33,563 | ₩33,643 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,576 | ₩33,710 | ₩33,563 | ₩33,643 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,857 | ₩33,857 | ₩33,658 | ₩33,710 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,937 | ₩33,937 | ₩33,687 | ₩33,736 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,830 | ₩33,950 | ₩33,777 | ₩33,777 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,977 | ₩33,977 | ₩33,762 | ₩33,897 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,817 | ₩33,977 | ₩33,526 | ₩33,950 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,870 | ₩33,870 | ₩33,656 | ₩33,750 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,803 | ₩33,963 | ₩33,683 | ₩33,857 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,523 | ₩33,963 | ₩33,459 | ₩33,803 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,429 | ₩33,554 | ₩33,363 | ₩33,496 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,583 | ₩33,670 | ₩33,445 | ₩33,531 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,670 | ₩33,670 | ₩33,420 | ₩33,634 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,630 | ₩33,683 | ₩33,489 | ₩33,634 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,576 | ₩33,710 | ₩33,536 | ₩33,536 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,630 | ₩33,674 | ₩33,576 | ₩33,643 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,710 | ₩33,510 | ₩33,590 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,550 | ₩33,616 | ₩33,469 | ₩33,576 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,576 | ₩33,576 | ₩33,456 | ₩33,469 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,576 | ₩33,576 | ₩33,453 | ₩33,469 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,670 | ₩33,696 | ₩33,510 | ₩33,590 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,443 | ₩33,670 | ₩33,429 | ₩33,510 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,443 | ₩33,576 | ₩33,429 | ₩33,429 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,323 | ₩33,463 | ₩33,309 | ₩33,443 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,496 | ₩33,496 | ₩33,364 | ₩33,376 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,389 | ₩33,469 | ₩33,363 | ₩33,403 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,496 | ₩33,496 | ₩33,349 | ₩33,443 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,376 | ₩33,429 | ₩33,309 | ₩33,349 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,349 | ₩33,443 | ₩33,349 | ₩33,376 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,363 | ₩33,443 | ₩33,256 | ₩33,376 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,443 | ₩33,603 | ₩33,283 | ₩33,389 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,323 | ₩33,576 | ₩33,323 | ₩33,563 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,336 | ₩33,469 | ₩33,307 | ₩33,469 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,349 | ₩33,456 | ₩33,309 | ₩33,376 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,349 | ₩33,349 | ₩33,229 | ₩33,349 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,336 | ₩33,337 | ₩33,256 | ₩33,283 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,363 | ₩33,363 | ₩33,189 | ₩33,336 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,376 | ₩33,376 | ₩33,285 | ₩33,309 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,376 | ₩33,376 | ₩33,269 | ₩33,269 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,416 | ₩33,416 | ₩33,242 | ₩33,349 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,376 | ₩33,389 | ₩33,283 | ₩33,336 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,336 | ₩33,363 | ₩33,122 | ₩33,363 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,176 | ₩33,202 | ₩32,909 | ₩33,176 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,069 | ₩33,283 | ₩33,069 | ₩33,202 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,443 | ₩33,723 | ₩33,443 | ₩33,469 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,550 | ₩33,575 | ₩33,403 | ₩33,523 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,483 | ₩33,682 | ₩33,456 | ₩33,536 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,843 | ₩33,843 | ₩33,469 | ₩33,616 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,563 | ₩33,843 | ₩33,563 | ₩33,683 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,656 | ₩33,777 | ₩33,550 | ₩33,696 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,496 | ₩33,803 | ₩33,469 | ₩33,723 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,656 | ₩33,723 | ₩33,567 | ₩33,603 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,590 | ₩33,736 | ₩33,563 | ₩33,563 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,643 | ₩33,670 | ₩33,532 | ₩33,616 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,523 | ₩33,710 | ₩33,471 | ₩33,590 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,469 | ₩33,643 | ₩33,469 | ₩33,523 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,616 | ₩33,656 | ₩33,429 | ₩33,550 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,710 | ₩33,710 | ₩33,523 | ₩33,523 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,763 | ₩33,771 | ₩33,612 | ₩33,636 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,576 | ₩33,754 | ₩33,576 | ₩33,616 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,790 | ₩33,576 | ₩33,630 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,536 | ₩33,790 | ₩33,510 | ₩33,563 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,656 | ₩33,656 | ₩33,443 | ₩33,496 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,736 | ₩33,736 | ₩33,469 | ₩33,576 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,563 | ₩33,683 | ₩33,536 | ₩33,630 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,870 | ₩33,910 | ₩33,550 | ₩33,550 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,763 | ₩33,910 | ₩33,643 | ₩33,910 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,736 | ₩33,910 | ₩33,576 | ₩33,763 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,683 | ₩33,710 | ₩33,488 | ₩33,532 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,590 | ₩33,616 | ₩33,376 | ₩33,510 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,670 | ₩33,670 | ₩33,389 | ₩33,416 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,550 | ₩33,616 | ₩33,389 | ₩33,563 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,710 | ₩33,710 | ₩33,376 | ₩33,389 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,870 | ₩33,870 | ₩33,563 | ₩33,630 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,817 | ₩33,817 | ₩33,616 | ₩33,683 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,950 | ₩34,044 | ₩33,817 | ₩33,917 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,097 | ₩34,156 | ₩33,977 | ₩33,983 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,150 | ₩34,204 | ₩34,010 | ₩34,204 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,044 | ₩34,190 | ₩34,017 | ₩34,164 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,044 | ₩34,044 | ₩33,870 | ₩34,044 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,030 | ₩34,046 | ₩33,883 | ₩33,883 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,110 | ₩34,217 | ₩33,990 | ₩33,990 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,110 | ₩34,137 | ₩33,990 | ₩33,990 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,097 | ₩34,177 | ₩33,923 | ₩33,991 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,177 | ₩34,177 | ₩34,046 | ₩34,110 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,084 | ₩34,177 | ₩33,910 | ₩34,177 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,097 | ₩34,110 | ₩33,910 | ₩34,003 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,124 | ₩34,124 | ₩33,890 | ₩34,017 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,137 | ₩34,177 | ₩33,977 | ₩34,084 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,963 | ₩34,137 | ₩33,891 | ₩34,003 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,084 | ₩34,177 | ₩33,910 | ₩34,110 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,110 | ₩34,110 | ₩33,777 | ₩34,007 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,150 | ₩34,150 | ₩33,870 | ₩33,963 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,990 | ₩34,157 | ₩33,870 | ₩34,064 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,124 | ₩34,244 | ₩33,870 | ₩34,030 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,124 | ₩34,124 | ₩33,937 | ₩33,937 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,164 | ₩34,164 | ₩33,977 | ₩34,097 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,910 | ₩34,137 | ₩33,817 | ₩34,137 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,790 | ₩33,897 | ₩33,710 | ₩33,763 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,523 | ₩33,910 | ₩33,363 | ₩33,790 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,283 | ₩33,483 | ₩33,022 | ₩33,483 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,149 | ₩33,363 | ₩33,109 | ₩33,162 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,802 | ₩33,056 | ₩32,735 | ₩33,016 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,708 | ₩33,002 | ₩32,682 | ₩32,922 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,575 | ₩32,843 | ₩32,455 | ₩32,708 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,522 | ₩33,229 | ₩32,522 | ₩32,720 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,563 | ₩33,723 | ₩32,855 | ₩32,855 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,576 | ₩33,750 | ₩33,550 | ₩33,550 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,550 | ₩33,656 | ₩33,550 | ₩33,616 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,510 | ₩33,603 | ₩33,510 | ₩33,556 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,857 | ₩33,857 | ₩33,523 | ₩33,695 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,523 | ₩33,710 | ₩33,349 | ₩33,403 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,403 | ₩33,750 | ₩33,403 | ₩33,630 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,523 | ₩33,523 | ₩32,898 | ₩33,002 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,429 | ₩33,736 | ₩33,242 | ₩33,349 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,536 | ₩33,696 | ₩33,403 | ₩33,443 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,576 | ₩33,670 | ₩33,429 | ₩33,536 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,550 | ₩33,777 | ₩33,429 | ₩33,523 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,670 | ₩33,777 | ₩33,523 | ₩33,523 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,576 | ₩33,710 | ₩33,456 | ₩33,590 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,937 | ₩34,002 | ₩33,510 | ₩33,536 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,790 | ₩34,041 | ₩33,710 | ₩33,736 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,990 | ₩33,990 | ₩33,736 | ₩33,736 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,997 | ₩33,997 | ₩33,923 | ₩33,923 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,137 | ₩34,229 | ₩33,977 | ₩33,977 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,337 | ₩34,337 | ₩34,084 | ₩34,137 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,164 | ₩34,324 | ₩34,108 | ₩34,324 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,177 | ₩34,293 | ₩34,080 | ₩34,230 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,044 | ₩34,311 | ₩33,883 | ₩34,311 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,190 | ₩34,230 | ₩33,977 | ₩34,057 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,257 | ₩34,270 | ₩34,057 | ₩34,070 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,257 | ₩34,257 | ₩34,045 | ₩34,150 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,244 | ₩34,311 | ₩34,110 | ₩34,204 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,270 | ₩34,270 | ₩34,090 | ₩34,244 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,230 | ₩34,297 | ₩34,097 | ₩34,230 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,177 | ₩34,276 | ₩34,044 | ₩34,124 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,110 | ₩34,177 | ₩33,923 | ₩34,110 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,084 | ₩34,177 | ₩33,937 | ₩33,977 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,937 | ₩34,070 | ₩33,883 | ₩33,897 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,017 | ₩34,044 | ₩33,910 | ₩33,923 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,977 | ₩34,003 | ₩33,777 | ₩33,977 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,763 | ₩34,017 | ₩33,696 | ₩33,910 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,897 | ₩33,910 | ₩33,683 | ₩33,710 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,777 | ₩33,922 | ₩33,723 | ₩33,843 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,830 | ₩33,897 | ₩33,683 | ₩33,803 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,017 | ₩34,110 | ₩33,643 | ₩33,830 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,950 | ₩34,244 | ₩33,950 | ₩33,963 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,030 | ₩34,109 | ₩33,763 | ₩33,843 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,551 | ₩34,551 | ₩34,017 | ₩34,070 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,564 | ₩34,564 | ₩34,364 | ₩34,389 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,524 | ₩34,564 | ₩34,391 | ₩34,537 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,578 | ₩34,578 | ₩34,404 | ₩34,417 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,391 | ₩34,564 | ₩34,364 | ₩34,531 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,431 | ₩34,439 | ₩34,351 | ₩34,404 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,431 | ₩34,444 | ₩34,217 | ₩34,431 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,457 | ₩34,457 | ₩34,101 | ₩34,324 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,324 | ₩34,551 | ₩34,270 | ₩34,551 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,070 | ₩34,337 | ₩33,886 | ₩34,324 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,830 | ₩33,977 | ₩33,736 | ₩33,977 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,870 | ₩33,990 | ₩33,670 | ₩33,817 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,790 | ₩33,977 | ₩33,750 | ₩33,750 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,843 | ₩33,895 | ₩33,750 | ₩33,790 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,017 | ₩34,030 | ₩33,843 | ₩33,857 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,017 | ₩34,044 | ₩33,736 | ₩33,830 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,017 | ₩34,017 | ₩33,723 | ₩33,863 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,803 | ₩34,042 | ₩33,696 | ₩33,750 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,736 | ₩33,937 | ₩33,726 | ₩33,830 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,643 | ₩33,897 | ₩33,536 | ₩33,897 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,110 | ₩34,244 | ₩34,110 | ₩34,170 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,057 | ₩34,230 | ₩34,057 | ₩34,057 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,311 | ₩34,311 | ₩34,044 | ₩34,144 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,950 | ₩34,137 | ₩33,950 | ₩34,137 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,444 | ₩34,444 | ₩33,843 | ₩33,950 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,337 | ₩34,444 | ₩34,270 | ₩34,297 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,364 | ₩34,684 | ₩34,244 | ₩34,324 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,364 | ₩34,671 | ₩34,204 | ₩34,351 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,471 | ₩34,471 | ₩34,257 | ₩34,257 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,377 | ₩34,497 | ₩34,337 | ₩34,471 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,497 | ₩34,511 | ₩34,177 | ₩34,337 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,311 | ₩34,419 | ₩34,104 | ₩34,344 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,364 | ₩34,364 | ₩34,230 | ₩34,337 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,270 | ₩34,324 | ₩34,070 | ₩34,324 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,217 | ₩34,264 | ₩34,057 | ₩34,084 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,404 | ₩34,404 | ₩34,070 | ₩34,204 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,417 | ₩34,644 | ₩34,177 | ₩34,237 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,431 | ₩34,511 | ₩34,204 | ₩34,431 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,497 | ₩34,524 | ₩34,164 | ₩34,364 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,471 | ₩34,471 | ₩34,252 | ₩34,377 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,270 | ₩34,444 | ₩34,137 | ₩34,311 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,471 | ₩34,471 | ₩34,150 | ₩34,444 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,391 | ₩34,444 | ₩34,150 | ₩34,444 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,364 | ₩34,377 | ₩34,177 | ₩34,377 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,190 | ₩34,311 | ₩33,931 | ₩34,204 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,044 | ₩34,177 | ₩33,656 | ₩34,097 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,977 | ₩34,070 | ₩33,676 | ₩34,017 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,030 | ₩34,084 | ₩33,710 | ₩33,950 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,736 | ₩33,857 | ₩33,590 | ₩33,830 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,843 | ₩33,910 | ₩33,456 | ₩33,736 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,910 | ₩33,910 | ₩33,750 | ₩33,763 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,057 | ₩34,057 | ₩33,750 | ₩33,883 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,017 | ₩34,057 | ₩33,923 | ₩34,017 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,044 | ₩34,204 | ₩33,910 | ₩33,990 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,910 | ₩34,177 | ₩33,790 | ₩33,923 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,910 | ₩33,959 | ₩33,763 | ₩33,790 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,030 | ₩34,182 | ₩33,883 | ₩33,913 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,897 | ₩34,124 | ₩33,843 | ₩34,017 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,843 | ₩34,204 | ₩33,843 | ₩34,057 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,044 | ₩34,097 | ₩33,843 | ₩34,097 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,097 | ₩34,284 | ₩33,803 | ₩34,284 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,124 | ₩34,124 | ₩33,910 | ₩34,057 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,097 | ₩34,137 | ₩33,910 | ₩33,990 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,217 | ₩34,217 | ₩33,950 | ₩34,097 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,270 | ₩34,270 | ₩33,821 | ₩33,923 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,097 | ₩34,110 | ₩33,830 | ₩33,883 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,044 | ₩34,184 | ₩33,830 | ₩33,963 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,431 | ₩34,431 | ₩33,750 | ₩33,929 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,324 | ₩34,444 | ₩34,311 | ₩34,311 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,030 | ₩34,303 | ₩33,843 | ₩34,270 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,137 | ₩34,137 | ₩33,670 | ₩33,710 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,297 | ₩34,297 | ₩33,897 | ₩33,950 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,324 | ₩34,324 | ₩33,923 | ₩34,057 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,137 | ₩34,230 | ₩33,990 | ₩34,217 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,244 | ₩34,244 | ₩33,857 | ₩34,137 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,084 | ₩34,230 | ₩33,857 | ₩34,044 | -0.12% | 2.3만 |
|---|
