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 | ₩32,963 | ₩32,963 | ₩32,843 | ₩32,910 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,829 | ₩33,122 | ₩32,763 | ₩32,963 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,963 | ₩33,123 | ₩32,829 | ₩32,829 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,776 | ₩33,250 | ₩32,776 | ₩33,030 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,963 | ₩33,274 | ₩32,923 | ₩32,923 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,056 | ₩33,230 | ₩32,763 | ₩33,030 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,003 | ₩33,203 | ₩32,892 | ₩33,203 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,563 | ₩33,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,363 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,457 | ₩33,684 | ₩33,457 | ₩33,457 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,724 | ₩33,724 | ₩33,417 | ₩33,603 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,724 | ₩33,724 | ₩33,363 | ₩33,724 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,390 | ₩33,510 | ₩33,363 | ₩33,430 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,563 | ₩33,563 | ₩33,390 | ₩33,457 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,657 | ₩33,697 | ₩33,550 | ₩33,563 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,443 | ₩33,697 | ₩33,406 | ₩33,563 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,630 | ₩33,630 | ₩33,430 | ₩33,443 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,403 | ₩33,630 | ₩33,403 | ₩33,457 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,390 | ₩33,750 | ₩33,390 | ₩33,485 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,523 | ₩33,537 | ₩33,417 | ₩33,457 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,337 | ₩33,483 | ₩33,337 | ₩33,377 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,337 | ₩33,501 | ₩33,337 | ₩33,390 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,537 | ₩33,537 | ₩33,256 | ₩33,337 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,550 | ₩33,737 | ₩33,497 | ₩33,497 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,617 | ₩33,737 | ₩33,537 | ₩33,737 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,603 | ₩33,697 | ₩33,590 | ₩33,617 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,697 | ₩33,697 | ₩33,453 | ₩33,577 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,697 | ₩33,537 | ₩33,670 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,617 | ₩33,686 | ₩33,550 | ₩33,630 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,563 | ₩33,697 | ₩33,550 | ₩33,630 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,844 | ₩33,844 | ₩33,645 | ₩33,697 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,924 | ₩33,924 | ₩33,674 | ₩33,724 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,817 | ₩33,937 | ₩33,764 | ₩33,764 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,964 | ₩33,964 | ₩33,749 | ₩33,884 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,804 | ₩33,964 | ₩33,513 | ₩33,937 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,857 | ₩33,857 | ₩33,644 | ₩33,737 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,790 | ₩33,950 | ₩33,670 | ₩33,844 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,510 | ₩33,950 | ₩33,446 | ₩33,790 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,417 | ₩33,541 | ₩33,350 | ₩33,483 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,570 | ₩33,657 | ₩33,433 | ₩33,518 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,657 | ₩33,657 | ₩33,407 | ₩33,621 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,617 | ₩33,670 | ₩33,477 | ₩33,621 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,563 | ₩33,697 | ₩33,523 | ₩33,523 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,617 | ₩33,661 | ₩33,563 | ₩33,630 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,550 | ₩33,697 | ₩33,497 | ₩33,577 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,537 | ₩33,603 | ₩33,457 | ₩33,563 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,563 | ₩33,563 | ₩33,443 | ₩33,457 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,563 | ₩33,563 | ₩33,441 | ₩33,457 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,657 | ₩33,684 | ₩33,497 | ₩33,577 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,430 | ₩33,657 | ₩33,417 | ₩33,497 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,430 | ₩33,563 | ₩33,417 | ₩33,417 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,310 | ₩33,450 | ₩33,297 | ₩33,430 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,483 | ₩33,483 | ₩33,351 | ₩33,363 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,377 | ₩33,457 | ₩33,350 | ₩33,390 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,483 | ₩33,483 | ₩33,337 | ₩33,430 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,363 | ₩33,417 | ₩33,297 | ₩33,337 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,337 | ₩33,430 | ₩33,337 | ₩33,363 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,350 | ₩33,430 | ₩33,243 | ₩33,363 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,430 | ₩33,590 | ₩33,270 | ₩33,377 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,310 | ₩33,563 | ₩33,310 | ₩33,550 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,323 | ₩33,457 | ₩33,294 | ₩33,457 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,337 | ₩33,443 | ₩33,297 | ₩33,363 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,337 | ₩33,337 | ₩33,216 | ₩33,337 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,323 | ₩33,325 | ₩33,243 | ₩33,270 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,350 | ₩33,350 | ₩33,176 | ₩33,323 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,363 | ₩33,363 | ₩33,273 | ₩33,297 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,363 | ₩33,363 | ₩33,256 | ₩33,256 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,403 | ₩33,403 | ₩33,230 | ₩33,337 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,363 | ₩33,377 | ₩33,270 | ₩33,323 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,323 | ₩33,350 | ₩33,110 | ₩33,350 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,163 | ₩33,190 | ₩32,896 | ₩33,163 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,056 | ₩33,270 | ₩33,056 | ₩33,190 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,430 | ₩33,710 | ₩33,430 | ₩33,457 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,537 | ₩33,562 | ₩33,390 | ₩33,510 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,470 | ₩33,669 | ₩33,443 | ₩33,523 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,830 | ₩33,830 | ₩33,457 | ₩33,603 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,550 | ₩33,830 | ₩33,550 | ₩33,670 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,644 | ₩33,764 | ₩33,537 | ₩33,684 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,483 | ₩33,790 | ₩33,457 | ₩33,710 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,644 | ₩33,710 | ₩33,554 | ₩33,590 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,577 | ₩33,724 | ₩33,550 | ₩33,550 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,630 | ₩33,657 | ₩33,519 | ₩33,603 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,510 | ₩33,697 | ₩33,458 | ₩33,577 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,457 | ₩33,630 | ₩33,457 | ₩33,510 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,603 | ₩33,644 | ₩33,417 | ₩33,537 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,697 | ₩33,697 | ₩33,510 | ₩33,510 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,750 | ₩33,758 | ₩33,599 | ₩33,623 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,563 | ₩33,741 | ₩33,563 | ₩33,603 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,563 | ₩33,777 | ₩33,563 | ₩33,617 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,523 | ₩33,777 | ₩33,497 | ₩33,550 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,644 | ₩33,644 | ₩33,430 | ₩33,483 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,724 | ₩33,724 | ₩33,457 | ₩33,563 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,550 | ₩33,670 | ₩33,523 | ₩33,617 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,857 | ₩33,897 | ₩33,537 | ₩33,537 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,750 | ₩33,897 | ₩33,630 | ₩33,897 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,724 | ₩33,897 | ₩33,563 | ₩33,750 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,670 | ₩33,697 | ₩33,475 | ₩33,519 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,577 | ₩33,603 | ₩33,363 | ₩33,497 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,657 | ₩33,657 | ₩33,377 | ₩33,403 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,537 | ₩33,603 | ₩33,377 | ₩33,550 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,697 | ₩33,697 | ₩33,363 | ₩33,377 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,857 | ₩33,857 | ₩33,550 | ₩33,617 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,804 | ₩33,804 | ₩33,603 | ₩33,670 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,937 | ₩34,031 | ₩33,804 | ₩33,904 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,084 | ₩34,143 | ₩33,964 | ₩33,970 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,137 | ₩34,191 | ₩33,997 | ₩34,191 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,031 | ₩34,177 | ₩34,004 | ₩34,151 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,031 | ₩34,031 | ₩33,857 | ₩34,031 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,017 | ₩34,033 | ₩33,870 | ₩33,870 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,097 | ₩34,204 | ₩33,977 | ₩33,977 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,097 | ₩34,124 | ₩33,977 | ₩33,977 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,084 | ₩34,164 | ₩33,910 | ₩33,978 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,164 | ₩34,164 | ₩34,033 | ₩34,097 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,071 | ₩34,164 | ₩33,897 | ₩34,164 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,084 | ₩34,097 | ₩33,897 | ₩33,990 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,111 | ₩34,111 | ₩33,877 | ₩34,004 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,124 | ₩34,164 | ₩33,964 | ₩34,071 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,950 | ₩34,124 | ₩33,878 | ₩33,990 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,071 | ₩34,164 | ₩33,897 | ₩34,097 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,097 | ₩34,097 | ₩33,764 | ₩33,994 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,137 | ₩34,137 | ₩33,857 | ₩33,950 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,977 | ₩34,144 | ₩33,857 | ₩34,051 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,111 | ₩34,231 | ₩33,857 | ₩34,017 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,111 | ₩34,111 | ₩33,924 | ₩33,924 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,151 | ₩34,151 | ₩33,964 | ₩34,084 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,897 | ₩34,124 | ₩33,804 | ₩34,124 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,777 | ₩33,884 | ₩33,697 | ₩33,750 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,510 | ₩33,897 | ₩33,350 | ₩33,777 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,270 | ₩33,470 | ₩33,010 | ₩33,470 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,136 | ₩33,350 | ₩33,096 | ₩33,150 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,789 | ₩33,043 | ₩32,723 | ₩33,003 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,696 | ₩32,990 | ₩32,669 | ₩32,910 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,563 | ₩32,831 | ₩32,442 | ₩32,696 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,509 | ₩33,216 | ₩32,509 | ₩32,708 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,550 | ₩33,710 | ₩32,843 | ₩32,843 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,563 | ₩33,737 | ₩33,537 | ₩33,537 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,537 | ₩33,644 | ₩33,537 | ₩33,603 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,497 | ₩33,590 | ₩33,497 | ₩33,543 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,844 | ₩33,844 | ₩33,510 | ₩33,682 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,510 | ₩33,697 | ₩33,337 | ₩33,390 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,390 | ₩33,737 | ₩33,390 | ₩33,617 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,510 | ₩33,510 | ₩32,885 | ₩32,990 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,417 | ₩33,724 | ₩33,230 | ₩33,337 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,523 | ₩33,684 | ₩33,390 | ₩33,430 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,563 | ₩33,657 | ₩33,417 | ₩33,523 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,537 | ₩33,764 | ₩33,417 | ₩33,510 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,657 | ₩33,764 | ₩33,510 | ₩33,510 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,563 | ₩33,697 | ₩33,443 | ₩33,577 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,924 | ₩33,989 | ₩33,497 | ₩33,523 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,777 | ₩34,028 | ₩33,697 | ₩33,724 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,977 | ₩33,977 | ₩33,724 | ₩33,724 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,984 | ₩33,984 | ₩33,910 | ₩33,910 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,124 | ₩34,216 | ₩33,964 | ₩33,964 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,324 | ₩34,324 | ₩34,071 | ₩34,124 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,151 | ₩34,311 | ₩34,095 | ₩34,311 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,164 | ₩34,280 | ₩34,067 | ₩34,217 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,031 | ₩34,297 | ₩33,870 | ₩34,297 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,177 | ₩34,217 | ₩33,964 | ₩34,044 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,244 | ₩34,257 | ₩34,044 | ₩34,057 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,244 | ₩34,244 | ₩34,032 | ₩34,137 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,231 | ₩34,297 | ₩34,097 | ₩34,191 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,257 | ₩34,257 | ₩34,077 | ₩34,231 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,217 | ₩34,284 | ₩34,084 | ₩34,217 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,164 | ₩34,263 | ₩34,031 | ₩34,111 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,097 | ₩34,164 | ₩33,910 | ₩34,097 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,071 | ₩34,164 | ₩33,924 | ₩33,964 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,924 | ₩34,057 | ₩33,870 | ₩33,884 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,004 | ₩34,031 | ₩33,897 | ₩33,910 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,964 | ₩33,990 | ₩33,764 | ₩33,964 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,750 | ₩34,004 | ₩33,684 | ₩33,897 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,884 | ₩33,897 | ₩33,670 | ₩33,697 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,764 | ₩33,909 | ₩33,710 | ₩33,830 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,817 | ₩33,884 | ₩33,670 | ₩33,790 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,004 | ₩34,097 | ₩33,630 | ₩33,817 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,937 | ₩34,231 | ₩33,937 | ₩33,950 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,017 | ₩34,096 | ₩33,750 | ₩33,830 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,538 | ₩34,538 | ₩34,004 | ₩34,057 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,551 | ₩34,551 | ₩34,351 | ₩34,376 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,511 | ₩34,551 | ₩34,377 | ₩34,524 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,564 | ₩34,564 | ₩34,391 | ₩34,404 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,377 | ₩34,551 | ₩34,351 | ₩34,518 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,418 | ₩34,426 | ₩34,337 | ₩34,391 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,418 | ₩34,431 | ₩34,204 | ₩34,418 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,444 | ₩34,444 | ₩34,088 | ₩34,311 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,311 | ₩34,538 | ₩34,257 | ₩34,538 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,057 | ₩34,324 | ₩33,873 | ₩34,311 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,817 | ₩33,964 | ₩33,724 | ₩33,964 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,857 | ₩33,977 | ₩33,657 | ₩33,804 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,777 | ₩33,964 | ₩33,737 | ₩33,737 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,830 | ₩33,882 | ₩33,737 | ₩33,777 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,004 | ₩34,017 | ₩33,830 | ₩33,844 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,004 | ₩34,031 | ₩33,724 | ₩33,817 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,004 | ₩34,004 | ₩33,710 | ₩33,850 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,790 | ₩34,029 | ₩33,684 | ₩33,737 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,924 | ₩33,713 | ₩33,817 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,630 | ₩33,884 | ₩33,523 | ₩33,884 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,097 | ₩34,231 | ₩34,097 | ₩34,157 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,044 | ₩34,217 | ₩34,044 | ₩34,044 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,297 | ₩34,297 | ₩34,031 | ₩34,131 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,937 | ₩34,124 | ₩33,937 | ₩34,124 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,431 | ₩34,431 | ₩33,830 | ₩33,937 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,324 | ₩34,431 | ₩34,257 | ₩34,284 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,351 | ₩34,671 | ₩34,231 | ₩34,311 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,351 | ₩34,658 | ₩34,191 | ₩34,337 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,458 | ₩34,458 | ₩34,244 | ₩34,244 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,364 | ₩34,484 | ₩34,324 | ₩34,458 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,484 | ₩34,498 | ₩34,164 | ₩34,324 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,297 | ₩34,406 | ₩34,091 | ₩34,331 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,351 | ₩34,351 | ₩34,217 | ₩34,324 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,257 | ₩34,311 | ₩34,057 | ₩34,311 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,204 | ₩34,251 | ₩34,044 | ₩34,071 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,391 | ₩34,391 | ₩34,057 | ₩34,191 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,404 | ₩34,631 | ₩34,164 | ₩34,224 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,418 | ₩34,498 | ₩34,191 | ₩34,418 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,484 | ₩34,511 | ₩34,151 | ₩34,351 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,458 | ₩34,458 | ₩34,239 | ₩34,364 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,257 | ₩34,431 | ₩34,124 | ₩34,297 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,458 | ₩34,458 | ₩34,137 | ₩34,431 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,377 | ₩34,431 | ₩34,137 | ₩34,431 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,351 | ₩34,364 | ₩34,164 | ₩34,364 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,177 | ₩34,297 | ₩33,918 | ₩34,191 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,031 | ₩34,164 | ₩33,644 | ₩34,084 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,964 | ₩34,057 | ₩33,664 | ₩34,004 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,017 | ₩34,071 | ₩33,697 | ₩33,937 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,724 | ₩33,844 | ₩33,577 | ₩33,817 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,830 | ₩33,897 | ₩33,443 | ₩33,724 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,897 | ₩33,897 | ₩33,737 | ₩33,750 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,044 | ₩34,044 | ₩33,737 | ₩33,870 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,004 | ₩34,044 | ₩33,910 | ₩34,004 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,031 | ₩34,191 | ₩33,897 | ₩33,977 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,897 | ₩34,164 | ₩33,777 | ₩33,910 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,897 | ₩33,946 | ₩33,750 | ₩33,777 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,017 | ₩34,169 | ₩33,870 | ₩33,900 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,884 | ₩34,111 | ₩33,830 | ₩34,004 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,830 | ₩34,191 | ₩33,830 | ₩34,044 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,031 | ₩34,084 | ₩33,830 | ₩34,084 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,084 | ₩34,271 | ₩33,790 | ₩34,271 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,111 | ₩34,111 | ₩33,897 | ₩34,044 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,084 | ₩34,124 | ₩33,897 | ₩33,977 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,204 | ₩34,204 | ₩33,937 | ₩34,084 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,257 | ₩34,257 | ₩33,808 | ₩33,910 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,084 | ₩34,097 | ₩33,817 | ₩33,870 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,031 | ₩34,171 | ₩33,817 | ₩33,950 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,418 | ₩34,418 | ₩33,737 | ₩33,916 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,311 | ₩34,431 | ₩34,297 | ₩34,297 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,017 | ₩34,289 | ₩33,830 | ₩34,257 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,124 | ₩34,124 | ₩33,657 | ₩33,697 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,284 | ₩34,284 | ₩33,884 | ₩33,937 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,311 | ₩34,311 | ₩33,910 | ₩34,044 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,124 | ₩34,217 | ₩33,977 | ₩34,204 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,231 | ₩34,231 | ₩33,844 | ₩34,124 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,071 | ₩34,217 | ₩33,844 | ₩34,031 | -0.12% | 2.3만 |
|---|
