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 | ₩32,969 | ₩32,969 | ₩32,849 | ₩32,915 | -0.16% | 2.1만 |
| 2026.10.08 | ₩32,835 | ₩33,128 | ₩32,769 | ₩32,969 | +0.41% | 3.3만 |
| 2026.10.07 | ₩32,969 | ₩33,129 | ₩32,835 | ₩32,835 | -0.40% | 5.1만 |
| 2026.10.06 | ₩32,782 | ₩33,256 | ₩32,782 | ₩33,036 | +0.77% | 2.1만 |
| 2026.10.05 | ₩32,969 | ₩33,280 | ₩32,929 | ₩32,929 | -0.12% | 3.5만 |
| 2026.10.02 | ₩33,062 | ₩33,236 | ₩32,769 | ₩33,036 | -0.08% | 3.1만 |
| 2026.10.01 | ₩33,009 | ₩33,209 | ₩32,898 | ₩33,209 | +0.61% | 3.7만 |
| 2026.09.30 | ₩33,569 | ₩33,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,369 |
| -0.60% |
| 7.2만 |
| 2026.09.29 | ₩33,463 | ₩33,690 | ₩33,463 | ₩33,463 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩33,730 | ₩33,730 | ₩33,423 | ₩33,610 | -0.36% | 5.7만 |
|---|
| 2026.09.25 | ₩33,730 | ₩33,730 | ₩33,369 | ₩33,730 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩33,396 | ₩33,516 | ₩33,369 | ₩33,436 | +0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩33,569 | ₩33,569 | ₩33,396 | ₩33,463 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩33,663 | ₩33,703 | ₩33,556 | ₩33,569 | -0.28% | 4.1만 |
|---|
| 2026.09.21 | ₩33,449 | ₩33,703 | ₩33,412 | ₩33,569 | +0.36% | 1.2만 |
|---|
| 2026.09.18 | ₩33,636 | ₩33,636 | ₩33,436 | ₩33,449 | -0.56% | 2.7만 |
|---|
| 2026.09.17 | ₩33,409 | ₩33,636 | ₩33,409 | ₩33,463 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩33,396 | ₩33,756 | ₩33,396 | ₩33,491 | +0.28% | 1.9만 |
|---|
| 2026.09.15 | ₩33,529 | ₩33,543 | ₩33,423 | ₩33,463 | -0.20% | 4.7만 |
|---|
| 2026.09.14 | ₩33,343 | ₩33,489 | ₩33,343 | ₩33,383 | +0.12% | 2.2만 |
|---|
| 2026.09.11 | ₩33,343 | ₩33,507 | ₩33,343 | ₩33,396 | +0.16% | 9.8천 |
|---|
| 2026.09.10 | ₩33,543 | ₩33,543 | ₩33,262 | ₩33,343 | -0.60% | 2.7만 |
|---|
| 2026.09.09 | ₩33,556 | ₩33,743 | ₩33,503 | ₩33,503 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩33,623 | ₩33,743 | ₩33,543 | ₩33,743 | +0.36% | 6.8천 |
|---|
| 2026.09.04 | ₩33,610 | ₩33,703 | ₩33,596 | ₩33,623 | +0.04% | 8.7천 |
|---|
| 2026.09.03 | ₩33,703 | ₩33,703 | ₩33,459 | ₩33,583 | -0.36% | 2만 |
|---|
| 2026.09.02 | ₩33,703 | ₩33,703 | ₩33,543 | ₩33,676 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩33,623 | ₩33,692 | ₩33,556 | ₩33,636 | +0.04% | 2.2만 |
|---|
| 2026.08.31 | ₩33,569 | ₩33,703 | ₩33,556 | ₩33,636 | +0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩33,850 | ₩33,850 | ₩33,651 | ₩33,703 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩33,930 | ₩33,930 | ₩33,680 | ₩33,730 | -0.59% | 1.2만 |
|---|
| 2026.08.26 | ₩33,823 | ₩33,943 | ₩33,770 | ₩33,770 | -0.16% | 1만 |
|---|
| 2026.08.25 | ₩33,970 | ₩33,970 | ₩33,755 | ₩33,890 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩33,810 | ₩33,970 | ₩33,519 | ₩33,943 | +0.39% | 2.7만 |
|---|
| 2026.08.21 | ₩33,863 | ₩33,863 | ₩33,650 | ₩33,743 | -0.35% | 1.6만 |
|---|
| 2026.08.20 | ₩33,796 | ₩33,957 | ₩33,676 | ₩33,850 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,516 | ₩33,957 | ₩33,452 | ₩33,796 | +0.84% | 5만 |
|---|
| 2026.08.18 | ₩33,423 | ₩33,547 | ₩33,356 | ₩33,489 | +0.20% | 3.1만 |
|---|
| 2026.08.17 | ₩33,576 | ₩33,663 | ₩33,439 | ₩33,524 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,663 | ₩33,663 | ₩33,413 | ₩33,627 | -0.11% | 5.6천 |
|---|
| 2026.08.13 | ₩33,623 | ₩33,676 | ₩33,483 | ₩33,627 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩33,569 | ₩33,703 | ₩33,529 | ₩33,529 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩33,623 | ₩33,667 | ₩33,569 | ₩33,636 | +0.04% | 8.5천 |
|---|
| 2026.08.10 | ₩33,556 | ₩33,703 | ₩33,503 | ₩33,583 | +0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,543 | ₩33,610 | ₩33,463 | ₩33,569 | +0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩33,569 | ₩33,569 | ₩33,449 | ₩33,463 | -0.32% | 2.5만 |
|---|
| 2026.08.05 | ₩33,569 | ₩33,569 | ₩33,447 | ₩33,463 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩33,663 | ₩33,690 | ₩33,503 | ₩33,583 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩33,436 | ₩33,663 | ₩33,423 | ₩33,503 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩33,436 | ₩33,569 | ₩33,423 | ₩33,423 | -0.04% | 3.5만 |
|---|
| 2026.07.30 | ₩33,316 | ₩33,456 | ₩33,303 | ₩33,436 | +0.36% | 2만 |
|---|
| 2026.07.29 | ₩33,489 | ₩33,489 | ₩33,357 | ₩33,369 | -0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,383 | ₩33,463 | ₩33,356 | ₩33,396 | +0.04% | 1.7만 |
|---|
| 2026.07.27 | ₩33,489 | ₩33,489 | ₩33,343 | ₩33,436 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩33,369 | ₩33,423 | ₩33,303 | ₩33,343 | -0.08% | 1.7만 |
|---|
| 2026.07.23 | ₩33,343 | ₩33,436 | ₩33,343 | ₩33,369 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩33,356 | ₩33,436 | ₩33,249 | ₩33,369 | +0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩33,436 | ₩33,596 | ₩33,276 | ₩33,383 | -0.16% | 2만 |
|---|
| 2026.07.20 | ₩33,316 | ₩33,569 | ₩33,316 | ₩33,556 | +0.72% | 2.3만 |
|---|
| 2026.07.17 | ₩33,329 | ₩33,463 | ₩33,300 | ₩33,463 | +0.40% | 11.1만 |
|---|
| 2026.07.16 | ₩33,343 | ₩33,449 | ₩33,303 | ₩33,369 | +0.08% | 1.5만 |
|---|
| 2026.07.15 | ₩33,343 | ₩33,343 | ₩33,222 | ₩33,343 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩33,329 | ₩33,331 | ₩33,249 | ₩33,276 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩33,356 | ₩33,356 | ₩33,182 | ₩33,329 | -0.08% | 1.8만 |
|---|
| 2026.07.10 | ₩33,369 | ₩33,369 | ₩33,278 | ₩33,303 | -0.20% | 1.5만 |
|---|
| 2026.07.09 | ₩33,369 | ₩33,369 | ₩33,262 | ₩33,262 | -0.32% | 1.1만 |
|---|
| 2026.07.08 | ₩33,409 | ₩33,409 | ₩33,236 | ₩33,343 | -0.20% | 1.7만 |
|---|
| 2026.07.07 | ₩33,369 | ₩33,383 | ₩33,276 | ₩33,329 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩33,329 | ₩33,356 | ₩33,116 | ₩33,356 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩33,169 | ₩33,196 | ₩32,902 | ₩33,169 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩33,062 | ₩33,276 | ₩33,062 | ₩33,196 | +0.40% | 2.8만 |
|---|
| 2026.06.30 | ₩33,436 | ₩33,716 | ₩33,436 | ₩33,463 | +0.08% | 11.8만 |
|---|
| 2026.06.29 | ₩33,543 | ₩33,568 | ₩33,396 | ₩33,516 | -0.08% | 1.7만 |
|---|
| 2026.06.26 | ₩33,476 | ₩33,675 | ₩33,449 | ₩33,529 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩33,836 | ₩33,836 | ₩33,463 | ₩33,610 | -0.67% | 2.6만 |
|---|
| 2026.06.24 | ₩33,556 | ₩33,836 | ₩33,556 | ₩33,676 | +0.36% | 1.3만 |
|---|
| 2026.06.23 | ₩33,650 | ₩33,770 | ₩33,543 | ₩33,690 | +0.12% | 2.5만 |
|---|
| 2026.06.22 | ₩33,489 | ₩33,796 | ₩33,463 | ₩33,716 | +0.68% | 4.9만 |
|---|
| 2026.06.18 | ₩33,650 | ₩33,716 | ₩33,560 | ₩33,596 | -0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩33,583 | ₩33,730 | ₩33,556 | ₩33,556 | -0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩33,636 | ₩33,663 | ₩33,525 | ₩33,610 | -0.08% | 1.6만 |
|---|
| 2026.06.15 | ₩33,516 | ₩33,703 | ₩33,464 | ₩33,583 | +0.20% | 8.9천 |
|---|
| 2026.06.12 | ₩33,463 | ₩33,636 | ₩33,463 | ₩33,516 | +0.16% | 8.2천 |
|---|
| 2026.06.11 | ₩33,610 | ₩33,650 | ₩33,423 | ₩33,543 | -0.20% | 3.6만 |
|---|
| 2026.06.10 | ₩33,703 | ₩33,703 | ₩33,516 | ₩33,516 | -0.55% | 7천 |
|---|
| 2026.06.09 | ₩33,756 | ₩33,764 | ₩33,606 | ₩33,630 | -0.38% | 5.5천 |
|---|
| 2026.06.08 | ₩33,569 | ₩33,747 | ₩33,569 | ₩33,610 | +0.12% | 8.5천 |
|---|
| 2026.06.05 | ₩33,569 | ₩33,783 | ₩33,569 | ₩33,623 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,529 | ₩33,783 | ₩33,503 | ₩33,556 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩33,650 | ₩33,650 | ₩33,436 | ₩33,489 | -0.48% | 7.7천 |
|---|
| 2026.06.02 | ₩33,730 | ₩33,730 | ₩33,463 | ₩33,569 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩33,556 | ₩33,676 | ₩33,529 | ₩33,623 | +0.20% | 1.3만 |
|---|
| 2026.05.29 | ₩33,863 | ₩33,903 | ₩33,543 | ₩33,543 | -0.95% | 2.8만 |
|---|
| 2026.05.28 | ₩33,756 | ₩33,903 | ₩33,636 | ₩33,903 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩33,730 | ₩33,903 | ₩33,569 | ₩33,756 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩33,676 | ₩33,703 | ₩33,481 | ₩33,525 | -0.45% | 1.2만 |
|---|
| 2026.05.22 | ₩33,583 | ₩33,610 | ₩33,369 | ₩33,503 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩33,663 | ₩33,663 | ₩33,383 | ₩33,409 | -0.75% | 1.7만 |
|---|
| 2026.05.20 | ₩33,543 | ₩33,610 | ₩33,383 | ₩33,556 | +0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩33,703 | ₩33,703 | ₩33,369 | ₩33,383 | -0.95% | 1.7만 |
|---|
| 2026.05.18 | ₩33,863 | ₩33,863 | ₩33,556 | ₩33,623 | -0.71% | 1.2만 |
|---|
| 2026.05.15 | ₩33,810 | ₩33,810 | ₩33,610 | ₩33,676 | -0.39% | 1.4만 |
|---|
| 2026.05.14 | ₩33,943 | ₩34,037 | ₩33,810 | ₩33,910 | -0.10% | 2.6만 |
|---|
| 2026.05.13 | ₩34,090 | ₩34,149 | ₩33,970 | ₩33,977 | -0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩34,143 | ₩34,197 | ₩34,003 | ₩34,197 | +0.16% | 1.3만 |
|---|
| 2026.05.11 | ₩34,037 | ₩34,183 | ₩34,010 | ₩34,157 | +0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩34,037 | ₩34,037 | ₩33,863 | ₩34,037 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,023 | ₩34,039 | ₩33,876 | ₩33,876 | -0.43% | 1.3만 |
|---|
| 2026.05.06 | ₩34,103 | ₩34,210 | ₩33,983 | ₩33,983 | -0.35% | 1.4만 |
|---|
| 2026.05.05 | ₩34,103 | ₩34,130 | ₩33,983 | ₩33,983 | -0.35% | 1.7만 |
|---|
| 2026.05.04 | ₩34,090 | ₩34,170 | ₩33,917 | ₩33,985 | -0.31% | 1만 |
|---|
| 2026.05.01 | ₩34,170 | ₩34,170 | ₩34,039 | ₩34,103 | -0.20% | 6.5천 |
|---|
| 2026.04.30 | ₩34,077 | ₩34,170 | ₩33,903 | ₩34,170 | +0.27% | 2만 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,103 | ₩33,903 | ₩33,997 | -0.27% | 9.6천 |
|---|
| 2026.04.28 | ₩34,117 | ₩34,117 | ₩33,883 | ₩34,010 | -0.31% | 6.4천 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,170 | ₩33,970 | ₩34,077 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩33,957 | ₩34,130 | ₩33,884 | ₩33,997 | +0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩34,077 | ₩34,170 | ₩33,903 | ₩34,103 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩34,103 | ₩34,103 | ₩33,770 | ₩34,001 | -0.30% | 1.7만 |
|---|
| 2026.04.21 | ₩34,143 | ₩34,143 | ₩33,863 | ₩33,957 | -0.55% | 7.4천 |
|---|
| 2026.04.20 | ₩33,983 | ₩34,150 | ₩33,863 | ₩34,057 | +0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩34,117 | ₩34,237 | ₩33,863 | ₩34,023 | -0.27% | 1.7만 |
|---|
| 2026.04.16 | ₩34,117 | ₩34,117 | ₩33,930 | ₩33,930 | -0.55% | 1만 |
|---|
| 2026.04.15 | ₩34,157 | ₩34,157 | ₩33,970 | ₩34,090 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩33,903 | ₩34,130 | ₩33,810 | ₩34,130 | +0.67% | 1.5만 |
|---|
| 2026.04.13 | ₩33,783 | ₩33,890 | ₩33,703 | ₩33,756 | -0.08% | 1만 |
|---|
| 2026.04.10 | ₩33,516 | ₩33,903 | ₩33,356 | ₩33,783 | +0.80% | 4.8만 |
|---|
| 2026.04.09 | ₩33,276 | ₩33,476 | ₩33,016 | ₩33,476 | +0.60% | 3.4만 |
|---|
| 2026.04.08 | ₩33,142 | ₩33,356 | ₩33,102 | ₩33,156 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩32,795 | ₩33,049 | ₩32,729 | ₩33,009 | +0.65% | 3.5만 |
|---|
| 2026.04.06 | ₩32,702 | ₩32,996 | ₩32,675 | ₩32,915 | +0.65% | 3.1만 |
|---|
| 2026.04.02 | ₩32,568 | ₩32,837 | ₩32,448 | ₩32,702 | +0.41% | 2.6만 |
|---|
| 2026.04.01 | ₩32,515 | ₩33,222 | ₩32,515 | ₩32,714 | +0.61% | 6.1만 |
|---|
| 2026.03.31 | ₩33,556 | ₩33,716 | ₩32,849 | ₩32,849 | -2.11% | 17.6만 |
|---|
| 2026.03.30 | ₩33,569 | ₩33,743 | ₩33,543 | ₩33,543 | -0.08% | 1.3만 |
|---|
| 2026.03.27 | ₩33,543 | ₩33,650 | ₩33,543 | ₩33,610 | +0.20% | 1.3만 |
|---|
| 2026.03.26 | ₩33,503 | ₩33,596 | ₩33,503 | ₩33,549 | +0.14% | 1.1만 |
|---|
| 2026.03.25 | ₩33,850 | ₩33,850 | ₩33,516 | ₩33,688 | -0.48% | 8.1천 |
|---|
| 2026.03.24 | ₩33,516 | ₩33,703 | ₩33,343 | ₩33,396 | -0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩33,396 | ₩33,743 | ₩33,396 | ₩33,623 | +0.68% | 3.1만 |
|---|
| 2026.03.20 | ₩33,516 | ₩33,516 | ₩32,891 | ₩32,996 | -1.55% | 4.7만 |
|---|
| 2026.03.19 | ₩33,423 | ₩33,730 | ₩33,236 | ₩33,343 | -0.24% | 4만 |
|---|
| 2026.03.18 | ₩33,529 | ₩33,690 | ₩33,396 | ₩33,436 | -0.28% | 1.9만 |
|---|
| 2026.03.17 | ₩33,569 | ₩33,663 | ₩33,423 | ₩33,529 | -0.12% | 3.5만 |
|---|
| 2026.03.16 | ₩33,543 | ₩33,770 | ₩33,423 | ₩33,516 | -0.08% | 1.9만 |
|---|
| 2026.03.13 | ₩33,663 | ₩33,770 | ₩33,516 | ₩33,516 | -0.44% | 1.9만 |
|---|
| 2026.03.12 | ₩33,569 | ₩33,703 | ₩33,449 | ₩33,583 | +0.04% | 2.1만 |
|---|
| 2026.03.11 | ₩33,930 | ₩33,995 | ₩33,503 | ₩33,529 | -1.18% | 1.6만 |
|---|
| 2026.03.10 | ₩33,783 | ₩34,034 | ₩33,703 | ₩33,730 | -0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩33,983 | ₩33,983 | ₩33,730 | ₩33,730 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩33,990 | ₩33,990 | ₩33,917 | ₩33,917 | -0.22% | 1.6만 |
|---|
| 2026.03.05 | ₩34,130 | ₩34,222 | ₩33,970 | ₩33,970 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩34,330 | ₩34,330 | ₩34,077 | ₩34,130 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩34,157 | ₩34,317 | ₩34,101 | ₩34,317 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩34,170 | ₩34,286 | ₩34,073 | ₩34,224 | +0.16% | 7.8천 |
|---|
| 2026.02.27 | ₩34,037 | ₩34,304 | ₩33,876 | ₩34,304 | +0.78% | 5.9만 |
|---|
| 2026.02.26 | ₩34,183 | ₩34,224 | ₩33,970 | ₩34,050 | -0.39% | 1.2만 |
|---|
| 2026.02.25 | ₩34,250 | ₩34,264 | ₩34,050 | ₩34,063 | -0.55% | 1.2만 |
|---|
| 2026.02.24 | ₩34,250 | ₩34,250 | ₩34,038 | ₩34,143 | -0.31% | 1.2만 |
|---|
| 2026.02.23 | ₩34,237 | ₩34,304 | ₩34,103 | ₩34,197 | -0.12% | 1.6만 |
|---|
| 2026.02.20 | ₩34,264 | ₩34,264 | ₩34,083 | ₩34,237 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩34,224 | ₩34,290 | ₩34,090 | ₩34,224 | 0.00% | 9천 |
|---|
| 2026.02.18 | ₩34,170 | ₩34,269 | ₩34,037 | ₩34,117 | -0.16% | 9.2천 |
|---|
| 2026.02.17 | ₩34,103 | ₩34,170 | ₩33,917 | ₩34,103 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩34,077 | ₩34,170 | ₩33,930 | ₩33,970 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩33,930 | ₩34,063 | ₩33,876 | ₩33,890 | -0.12% | 1.8만 |
|---|
| 2026.02.11 | ₩34,010 | ₩34,037 | ₩33,903 | ₩33,917 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩33,970 | ₩33,997 | ₩33,770 | ₩33,970 | 0.00% | 8.8천 |
|---|
| 2026.02.09 | ₩33,756 | ₩34,010 | ₩33,690 | ₩33,903 | +0.43% | 2.8만 |
|---|
| 2026.02.06 | ₩33,890 | ₩33,903 | ₩33,676 | ₩33,703 | -0.55% | 5.1만 |
|---|
| 2026.02.05 | ₩33,770 | ₩33,915 | ₩33,716 | ₩33,836 | +0.20% | 2.2만 |
|---|
| 2026.02.04 | ₩33,823 | ₩33,890 | ₩33,676 | ₩33,796 | -0.08% | 1.3만 |
|---|
| 2026.02.03 | ₩34,010 | ₩34,103 | ₩33,636 | ₩33,823 | -0.55% | 3.9만 |
|---|
| 2026.02.02 | ₩33,943 | ₩34,237 | ₩33,943 | ₩33,957 | +0.04% | 9.5천 |
|---|
| 2026.01.30 | ₩34,023 | ₩34,102 | ₩33,756 | ₩33,836 | -0.55% | 5.9만 |
|---|
| 2026.01.29 | ₩34,544 | ₩34,544 | ₩34,010 | ₩34,063 | -1.39% | 2.6만 |
|---|
| 2026.01.28 | ₩34,557 | ₩34,557 | ₩34,357 | ₩34,382 | -0.51% | 1만 |
|---|
| 2026.01.27 | ₩34,517 | ₩34,557 | ₩34,384 | ₩34,531 | +0.04% | 7.6천 |
|---|
| 2026.01.26 | ₩34,571 | ₩34,571 | ₩34,397 | ₩34,410 | -0.46% | 1.1만 |
|---|
| 2026.01.23 | ₩34,384 | ₩34,557 | ₩34,357 | ₩34,524 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩34,424 | ₩34,432 | ₩34,344 | ₩34,397 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩34,424 | ₩34,437 | ₩34,210 | ₩34,424 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩34,450 | ₩34,450 | ₩34,094 | ₩34,317 | -0.39% | 1.8만 |
|---|
| 2026.01.16 | ₩34,317 | ₩34,544 | ₩34,264 | ₩34,544 | +0.66% | 2.8만 |
|---|
| 2026.01.15 | ₩34,063 | ₩34,330 | ₩33,879 | ₩34,317 | +0.74% | 4.1만 |
|---|
| 2026.01.14 | ₩33,823 | ₩33,970 | ₩33,730 | ₩33,970 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩33,863 | ₩33,983 | ₩33,663 | ₩33,810 | -0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩33,783 | ₩33,970 | ₩33,743 | ₩33,743 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,836 | ₩33,888 | ₩33,743 | ₩33,783 | -0.16% | 2.3만 |
|---|
| 2026.01.08 | ₩34,010 | ₩34,023 | ₩33,836 | ₩33,850 | -0.47% | 1만 |
|---|
| 2026.01.07 | ₩34,010 | ₩34,037 | ₩33,730 | ₩33,823 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩34,010 | ₩34,010 | ₩33,716 | ₩33,856 | -0.45% | 2.2만 |
|---|
| 2026.01.05 | ₩33,796 | ₩34,035 | ₩33,690 | ₩33,743 | -0.16% | 2만 |
|---|
| 2026.01.02 | ₩33,730 | ₩33,930 | ₩33,719 | ₩33,823 | +0.28% | 1.6만 |
|---|
| 2025.12.31 | ₩33,636 | ₩33,890 | ₩33,529 | ₩33,890 | +0.75% | 4.8만 |
|---|
| 2025.12.30 | ₩34,103 | ₩34,237 | ₩34,103 | ₩34,163 | +0.18% | 1.3만 |
|---|
| 2025.12.29 | ₩34,050 | ₩34,224 | ₩34,050 | ₩34,050 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩34,304 | ₩34,304 | ₩34,037 | ₩34,137 | -0.49% | 7천 |
|---|
| 2025.12.24 | ₩33,943 | ₩34,130 | ₩33,943 | ₩34,130 | +0.55% | 1.3만 |
|---|
| 2025.12.23 | ₩34,437 | ₩34,437 | ₩33,836 | ₩33,943 | -1.43% | 2.9만 |
|---|
| 2025.12.22 | ₩34,330 | ₩34,437 | ₩34,264 | ₩34,290 | -0.12% | 1.1만 |
|---|
| 2025.12.19 | ₩34,357 | ₩34,677 | ₩34,237 | ₩34,317 | -0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩34,357 | ₩34,664 | ₩34,197 | ₩34,344 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩34,464 | ₩34,464 | ₩34,250 | ₩34,250 | -0.62% | 9.8천 |
|---|
| 2025.12.16 | ₩34,370 | ₩34,490 | ₩34,330 | ₩34,464 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩34,490 | ₩34,504 | ₩34,170 | ₩34,330 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩34,304 | ₩34,412 | ₩34,097 | ₩34,337 | +0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩34,357 | ₩34,357 | ₩34,224 | ₩34,330 | -0.08% | 9.9천 |
|---|
| 2025.12.10 | ₩34,264 | ₩34,317 | ₩34,063 | ₩34,317 | +0.16% | 8.1천 |
|---|
| 2025.12.09 | ₩34,210 | ₩34,257 | ₩34,050 | ₩34,077 | -0.39% | 1.1만 |
|---|
| 2025.12.08 | ₩34,397 | ₩34,397 | ₩34,063 | ₩34,197 | -0.58% | 1.5만 |
|---|
| 2025.12.05 | ₩34,410 | ₩34,637 | ₩34,170 | ₩34,230 | -0.52% | 1.4만 |
|---|
| 2025.12.04 | ₩34,424 | ₩34,504 | ₩34,197 | ₩34,424 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩34,490 | ₩34,517 | ₩34,157 | ₩34,357 | -0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩34,464 | ₩34,464 | ₩34,245 | ₩34,370 | -0.27% | 5.9천 |
|---|
| 2025.12.01 | ₩34,264 | ₩34,437 | ₩34,130 | ₩34,304 | +0.12% | 1만 |
|---|
| 2025.11.28 | ₩34,464 | ₩34,464 | ₩34,143 | ₩34,437 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩34,384 | ₩34,437 | ₩34,143 | ₩34,437 | +0.16% | 9.9천 |
|---|
| 2025.11.25 | ₩34,357 | ₩34,370 | ₩34,170 | ₩34,370 | +0.04% | 1만 |
|---|
| 2025.11.24 | ₩34,183 | ₩34,304 | ₩33,925 | ₩34,197 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩34,037 | ₩34,170 | ₩33,650 | ₩34,090 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,970 | ₩34,063 | ₩33,670 | ₩34,010 | +0.12% | 2.9만 |
|---|
| 2025.11.19 | ₩34,023 | ₩34,077 | ₩33,703 | ₩33,943 | -0.24% | 1.4만 |
|---|
| 2025.11.18 | ₩33,730 | ₩33,850 | ₩33,583 | ₩33,823 | +0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,836 | ₩33,903 | ₩33,449 | ₩33,730 | -0.32% | 2.5만 |
|---|
| 2025.11.14 | ₩33,903 | ₩33,903 | ₩33,743 | ₩33,756 | -0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩34,050 | ₩34,050 | ₩33,743 | ₩33,876 | -0.51% | 1.3만 |
|---|
| 2025.11.12 | ₩34,010 | ₩34,050 | ₩33,917 | ₩34,010 | 0.00% | 8.6천 |
|---|
| 2025.11.11 | ₩34,037 | ₩34,197 | ₩33,903 | ₩33,983 | -0.16% | 8.6천 |
|---|
| 2025.11.10 | ₩33,903 | ₩34,170 | ₩33,783 | ₩33,917 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩33,903 | ₩33,953 | ₩33,756 | ₩33,783 | -0.35% | 2.7만 |
|---|
| 2025.11.06 | ₩34,023 | ₩34,175 | ₩33,876 | ₩33,906 | -0.35% | 1.2만 |
|---|
| 2025.11.05 | ₩33,890 | ₩34,117 | ₩33,836 | ₩34,010 | +0.35% | 1.9만 |
|---|
| 2025.11.04 | ₩33,836 | ₩34,197 | ₩33,836 | ₩34,050 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩34,037 | ₩34,090 | ₩33,836 | ₩34,090 | +0.16% | 1.3만 |
|---|
| 2025.10.31 | ₩34,090 | ₩34,277 | ₩33,796 | ₩34,277 | +0.55% | 4.1만 |
|---|
| 2025.10.30 | ₩34,117 | ₩34,117 | ₩33,903 | ₩34,050 | -0.20% | 1.2만 |
|---|
| 2025.10.29 | ₩34,090 | ₩34,130 | ₩33,903 | ₩33,983 | -0.31% | 1.6만 |
|---|
| 2025.10.28 | ₩34,210 | ₩34,210 | ₩33,943 | ₩34,090 | -0.35% | 1.2만 |
|---|
| 2025.10.27 | ₩34,264 | ₩34,264 | ₩33,814 | ₩33,917 | -1.01% | 2만 |
|---|
| 2025.10.24 | ₩34,090 | ₩34,103 | ₩33,823 | ₩33,876 | -0.63% | 1.3만 |
|---|
| 2025.10.23 | ₩34,037 | ₩34,177 | ₩33,823 | ₩33,957 | -0.24% | 9.4천 |
|---|
| 2025.10.22 | ₩34,424 | ₩34,424 | ₩33,743 | ₩33,922 | -1.46% | 2.1만 |
|---|
| 2025.10.21 | ₩34,317 | ₩34,437 | ₩34,304 | ₩34,304 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,023 | ₩34,296 | ₩33,836 | ₩34,264 | +0.71% | 2.2만 |
|---|
| 2025.10.17 | ₩34,130 | ₩34,130 | ₩33,663 | ₩33,703 | -1.25% | 3.7만 |
|---|
| 2025.10.16 | ₩34,290 | ₩34,290 | ₩33,890 | ₩33,943 | -1.01% | 1.5만 |
|---|
| 2025.10.15 | ₩34,317 | ₩34,317 | ₩33,917 | ₩34,050 | -0.78% | 1만 |
|---|
| 2025.10.14 | ₩34,130 | ₩34,224 | ₩33,983 | ₩34,210 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩34,237 | ₩34,237 | ₩33,850 | ₩34,130 | -0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩34,077 | ₩34,224 | ₩33,850 | ₩34,037 | -0.12% | 2.3만 |
|---|
