시장 데이터를 불러오는 중
Huntington Bancshares Incorporated - Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock · HBANM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,586 | ₩25,840 | ₩25,573 | ₩25,719 | +0.52% | 2.6만 |
| 2026.10.08 | ₩25,610 | ₩26,481 | ₩25,602 | ₩25,639 | +0.11% | 7.8천 |
| 2026.10.07 | ₩25,586 | ₩26,133 | ₩25,586 | ₩25,746 | +0.63% | 1.3만 |
| 2026.10.06 | ₩25,733 | ₩26,587 | ₩25,733 | ₩26,027 | +1.14% | 2.1만 |
| 2026.10.05 | ₩25,986 | ₩26,247 | ₩25,773 | ₩25,880 | -0.41% | 9.3천 |
| 2026.10.02 | ₩26,214 | ₩26,510 | ₩26,067 | ₩26,067 | -0.56% | 2.3만 |
| 2026.10.01 | ₩26,694 | ₩26,814 | ₩26,107 | ₩26,207 | -1.83% | 5.5만 |
| 2026.09.30 | ₩26,841 | ₩27,202 | ₩26,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,841 |
| 0.00% |
| 17.2만 |
| 2026.09.29 | ₩26,681 | ₩26,961 | ₩26,587 | ₩26,721 | +0.15% | 2.4만 |
|---|
| 2026.09.28 | ₩26,587 | ₩26,841 | ₩26,563 | ₩26,694 | +0.40% | 2.1만 |
|---|
| 2026.09.25 | ₩26,774 | ₩26,868 | ₩26,507 | ₩26,748 | -0.10% | 1.2만 |
|---|
| 2026.09.24 | ₩26,734 | ₩26,888 | ₩26,593 | ₩26,774 | +0.15% | 3.1만 |
|---|
| 2026.09.23 | ₩26,614 | ₩26,841 | ₩26,461 | ₩26,721 | +0.40% | 2.8만 |
|---|
| 2026.09.22 | ₩26,721 | ₩26,801 | ₩26,614 | ₩26,801 | +0.30% | 1.6만 |
|---|
| 2026.09.21 | ₩26,988 | ₩27,282 | ₩26,521 | ₩26,721 | -0.99% | 4.2만 |
|---|
| 2026.09.18 | ₩27,021 | ₩27,188 | ₩26,721 | ₩26,908 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩26,975 | ₩27,335 | ₩26,708 | ₩26,708 | -0.99% | 2.4만 |
|---|
| 2026.09.16 | ₩26,774 | ₩27,255 | ₩26,307 | ₩26,908 | +0.50% | 8.3천 |
|---|
| 2026.09.15 | ₩26,854 | ₩26,895 | ₩26,093 | ₩26,587 | -0.99% | 2만 |
|---|
| 2026.09.14 | ₩26,721 | ₩26,908 | ₩26,534 | ₩26,547 | -0.65% | 5.4만 |
|---|
| 2026.09.11 | ₩27,495 | ₩27,642 | ₩26,788 | ₩26,801 | -2.53% | 4만 |
|---|
| 2026.09.10 | ₩27,709 | ₩27,709 | ₩27,242 | ₩27,242 | -1.69% | 2.8만 |
|---|
| 2026.09.09 | ₩28,056 | ₩28,056 | ₩27,509 | ₩27,509 | -1.95% | 8.9천 |
|---|
| 2026.09.08 | ₩27,709 | ₩27,976 | ₩27,469 | ₩27,936 | +0.82% | 6.9천 |
|---|
| 2026.09.04 | ₩27,709 | ₩28,110 | ₩27,509 | ₩27,843 | +0.48% | 6.6천 |
|---|
| 2026.09.03 | ₩27,549 | ₩27,896 | ₩27,549 | ₩27,896 | +1.26% | 7천 |
|---|
| 2026.09.02 | ₩27,629 | ₩27,709 | ₩27,415 | ₩27,576 | -0.19% | 5.5천 |
|---|
| 2026.09.01 | ₩27,843 | ₩27,843 | ₩27,290 | ₩27,389 | -1.63% | 1.6만 |
|---|
| 2026.08.31 | ₩27,776 | ₩27,909 | ₩27,375 | ₩27,809 | +0.12% | 8.2천 |
|---|
| 2026.08.28 | ₩28,110 | ₩28,110 | ₩27,442 | ₩27,768 | -1.22% | 6.3천 |
|---|
| 2026.08.27 | ₩27,736 | ₩27,950 | ₩27,162 | ₩27,843 | +0.39% | 1.6만 |
|---|
| 2026.08.26 | ₩27,482 | ₩28,056 | ₩27,375 | ₩27,950 | +1.70% | 1만 |
|---|
| 2026.08.25 | ₩27,215 | ₩27,629 | ₩27,202 | ₩27,375 | +0.59% | 1.6만 |
|---|
| 2026.08.24 | ₩27,242 | ₩27,375 | ₩27,242 | ₩27,362 | +0.44% | 1.2만 |
|---|
| 2026.08.21 | ₩27,362 | ₩27,502 | ₩27,162 | ₩27,162 | -0.73% | 1.1만 |
|---|
| 2026.08.20 | ₩27,041 | ₩27,375 | ₩27,041 | ₩27,235 | +0.72% | 2.7만 |
|---|
| 2026.08.19 | ₩26,881 | ₩27,148 | ₩26,668 | ₩27,122 | +0.89% | 5.4만 |
|---|
| 2026.08.18 | ₩27,322 | ₩27,322 | ₩26,975 | ₩27,015 | -1.12% | 2.8만 |
|---|
| 2026.08.17 | ₩27,389 | ₩27,442 | ₩27,068 | ₩27,108 | -1.02% | 1.5만 |
|---|
| 2026.08.14 | ₩27,402 | ₩27,509 | ₩27,389 | ₩27,495 | +0.34% | 1.3만 |
|---|
| 2026.08.13 | ₩27,803 | ₩28,003 | ₩27,709 | ₩27,709 | -0.34% | 1.8만 |
|---|
| 2026.08.12 | ₩27,928 | ₩28,034 | ₩27,669 | ₩27,669 | -0.93% | 1.3만 |
|---|
| 2026.08.11 | ₩27,876 | ₩28,110 | ₩27,642 | ₩27,909 | +0.12% | 1.7만 |
|---|
| 2026.08.10 | ₩27,829 | ₩27,909 | ₩27,816 | ₩27,856 | +0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩27,789 | ₩27,931 | ₩27,789 | ₩27,896 | +0.38% | 5.2천 |
|---|
| 2026.08.06 | ₩27,883 | ₩27,883 | ₩27,788 | ₩27,883 | 0.00% | 5.8천 |
|---|
| 2026.08.05 | ₩28,043 | ₩28,043 | ₩27,856 | ₩27,856 | -0.67% | 9천 |
|---|
| 2026.08.04 | ₩27,869 | ₩28,083 | ₩27,869 | ₩27,976 | +0.38% | 5.9천 |
|---|
| 2026.08.03 | ₩27,896 | ₩28,003 | ₩27,883 | ₩28,003 | +0.38% | 1.6만 |
|---|
| 2026.07.31 | ₩27,776 | ₩27,990 | ₩27,776 | ₩27,789 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩27,847 | ₩27,990 | ₩27,843 | ₩27,869 | +0.08% | 9.8천 |
|---|
| 2026.07.29 | ₩27,950 | ₩27,950 | ₩27,763 | ₩27,763 | -0.67% | 7.9천 |
|---|
| 2026.07.28 | ₩27,843 | ₩27,976 | ₩27,803 | ₩27,903 | +0.22% | 1.5만 |
|---|
| 2026.07.27 | ₩27,879 | ₩27,879 | ₩27,654 | ₩27,779 | -0.36% | 8.1천 |
|---|
| 2026.07.24 | ₩27,748 | ₩27,763 | ₩27,642 | ₩27,642 | -0.38% | 6.7천 |
|---|
| 2026.07.23 | ₩27,776 | ₩27,776 | ₩27,616 | ₩27,676 | -0.36% | 1.8만 |
|---|
| 2026.07.22 | ₩27,829 | ₩27,859 | ₩27,776 | ₩27,776 | -0.19% | 5.8천 |
|---|
| 2026.07.21 | ₩27,843 | ₩27,893 | ₩27,823 | ₩27,829 | -0.05% | 5.7천 |
|---|
| 2026.07.20 | ₩27,682 | ₩28,056 | ₩27,682 | ₩27,936 | +0.92% | 2.9만 |
|---|
| 2026.07.17 | ₩27,629 | ₩27,709 | ₩27,629 | ₩27,682 | +0.19% | 7.9천 |
|---|
| 2026.07.16 | ₩27,856 | ₩27,856 | ₩27,616 | ₩27,776 | -0.29% | 7.5천 |
|---|
| 2026.07.15 | ₩27,736 | ₩27,869 | ₩27,616 | ₩27,823 | +0.31% | 1.3만 |
|---|
| 2026.07.14 | ₩27,562 | ₩27,696 | ₩27,509 | ₩27,668 | +0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩27,676 | ₩27,696 | ₩26,721 | ₩27,629 | -0.17% | 5.3만 |
|---|
| 2026.07.10 | ₩27,743 | ₩27,769 | ₩27,697 | ₩27,769 | +0.10% | 2천 |
|---|
| 2026.07.09 | ₩27,602 | ₩27,869 | ₩27,576 | ₩27,682 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩27,602 | ₩27,629 | ₩27,509 | ₩27,562 | -0.15% | 2.3만 |
|---|
| 2026.07.07 | ₩27,896 | ₩27,896 | ₩27,642 | ₩27,642 | -0.91% | 7.5천 |
|---|
| 2026.07.06 | ₩27,763 | ₩27,923 | ₩27,656 | ₩27,896 | +0.48% | 1.6만 |
|---|
| 2026.07.02 | ₩27,950 | ₩27,950 | ₩27,589 | ₩27,616 | -1.19% | 9.3천 |
|---|
| 2026.07.01 | ₩27,642 | ₩27,963 | ₩27,562 | ₩27,562 | -0.29% | 5.6천 |
|---|
| 2026.06.30 | ₩27,736 | ₩28,056 | ₩27,549 | ₩27,589 | -0.53% | 5.4만 |
|---|
| 2026.06.29 | ₩27,629 | ₩27,950 | ₩27,629 | ₩27,909 | +1.01% | 1.6만 |
|---|
| 2026.06.26 | ₩27,509 | ₩27,629 | ₩27,455 | ₩27,629 | +0.44% | 8.2천 |
|---|
| 2026.06.25 | ₩27,402 | ₩27,656 | ₩27,322 | ₩27,402 | 0.00% | 2.7만 |
|---|
| 2026.06.24 | ₩27,322 | ₩27,536 | ₩27,322 | ₩27,402 | +0.29% | 4.7천 |
|---|
| 2026.06.23 | ₩27,576 | ₩27,642 | ₩27,322 | ₩27,335 | -0.87% | 1.8만 |
|---|
| 2026.06.22 | ₩27,696 | ₩27,736 | ₩27,449 | ₩27,489 | -0.75% | 1.6만 |
|---|
| 2026.06.18 | ₩27,669 | ₩27,776 | ₩27,642 | ₩27,696 | +0.10% | 7.6천 |
|---|
| 2026.06.17 | ₩27,669 | ₩27,763 | ₩27,616 | ₩27,745 | +0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩27,682 | ₩27,784 | ₩27,509 | ₩27,696 | +0.05% | 2.1만 |
|---|
| 2026.06.15 | ₩27,642 | ₩27,901 | ₩27,642 | ₩27,709 | +0.24% | 1.3만 |
|---|
| 2026.06.12 | ₩27,642 | ₩27,776 | ₩27,509 | ₩27,709 | +0.24% | 9.9천 |
|---|
| 2026.06.11 | ₩27,429 | ₩27,709 | ₩27,402 | ₩27,709 | +1.02% | 1.8만 |
|---|
| 2026.06.10 | ₩27,576 | ₩27,682 | ₩27,402 | ₩27,402 | -0.63% | 1.4만 |
|---|
| 2026.06.09 | ₩27,669 | ₩27,709 | ₩27,562 | ₩27,620 | -0.18% | 4.5천 |
|---|
| 2026.06.08 | ₩27,629 | ₩27,722 | ₩27,576 | ₩27,656 | +0.10% | 8.4천 |
|---|
| 2026.06.05 | ₩27,789 | ₩27,789 | ₩27,495 | ₩27,616 | -0.62% | 6.1만 |
|---|
| 2026.06.04 | ₩27,829 | ₩27,909 | ₩27,642 | ₩27,896 | +0.24% | 4만 |
|---|
| 2026.06.03 | ₩28,070 | ₩28,230 | ₩27,669 | ₩27,669 | -1.43% | 2.7만 |
|---|
| 2026.06.02 | ₩28,323 | ₩28,510 | ₩28,150 | ₩28,177 | -0.52% | 2.4만 |
|---|
| 2026.06.01 | ₩28,898 | ₩28,924 | ₩28,404 | ₩28,461 | -1.51% | 2.3만 |
|---|
| 2026.05.29 | ₩28,884 | ₩28,884 | ₩28,510 | ₩28,697 | -0.65% | 1.5만 |
|---|
| 2026.05.28 | ₩28,911 | ₩29,045 | ₩28,751 | ₩28,884 | -0.09% | 2.2만 |
|---|
| 2026.05.27 | ₩29,285 | ₩29,579 | ₩28,924 | ₩29,031 | -0.87% | 1.7만 |
|---|
| 2026.05.26 | ₩29,539 | ₩29,619 | ₩29,059 | ₩29,285 | -0.86% | 2.1만 |
|---|
| 2026.05.22 | ₩30,006 | ₩30,006 | ₩29,458 | ₩29,472 | -1.78% | 5.4천 |
|---|
| 2026.05.21 | ₩29,619 | ₩29,786 | ₩29,445 | ₩29,458 | -0.54% | 1.8만 |
|---|
| 2026.05.20 | ₩29,846 | ₩29,846 | ₩29,579 | ₩29,579 | -0.89% | 4.9천 |
|---|
| 2026.05.19 | ₩29,499 | ₩29,726 | ₩29,499 | ₩29,714 | +0.73% | 2만 |
|---|
| 2026.05.18 | ₩29,525 | ₩29,806 | ₩29,525 | ₩29,726 | +0.68% | 1.1만 |
|---|
| 2026.05.15 | ₩29,792 | ₩29,846 | ₩29,499 | ₩29,659 | -0.45% | 9.6천 |
|---|
| 2026.05.14 | ₩30,233 | ₩30,380 | ₩30,019 | ₩30,300 | +0.22% | 9.4천 |
|---|
| 2026.05.13 | ₩30,233 | ₩30,233 | ₩30,073 | ₩30,099 | -0.44% | 9.5천 |
|---|
| 2026.05.12 | ₩30,206 | ₩30,273 | ₩30,046 | ₩30,046 | -0.53% | 8.3천 |
|---|
| 2026.05.11 | ₩29,993 | ₩30,300 | ₩29,993 | ₩30,220 | +0.76% | 1.1만 |
|---|
| 2026.05.08 | ₩29,926 | ₩30,087 | ₩29,913 | ₩30,059 | +0.45% | 3.2천 |
|---|
| 2026.05.07 | ₩30,180 | ₩30,180 | ₩29,993 | ₩30,153 | -0.09% | 1.1만 |
|---|
| 2026.05.06 | ₩29,786 | ₩30,273 | ₩29,748 | ₩30,273 | +1.64% | 1.6만 |
|---|
| 2026.05.05 | ₩29,846 | ₩29,991 | ₩29,565 | ₩29,739 | -0.36% | 1.2만 |
|---|
| 2026.05.04 | ₩29,779 | ₩29,899 | ₩29,712 | ₩29,779 | 0.00% | 4천 |
|---|
| 2026.05.01 | ₩29,779 | ₩29,859 | ₩29,579 | ₩29,766 | -0.04% | 6.2천 |
|---|
| 2026.04.30 | ₩29,539 | ₩29,685 | ₩29,460 | ₩29,685 | +0.50% | 6.4천 |
|---|
| 2026.04.29 | ₩29,645 | ₩29,645 | ₩29,458 | ₩29,499 | -0.50% | 4.9천 |
|---|
| 2026.04.28 | ₩29,565 | ₩29,645 | ₩29,392 | ₩29,513 | -0.18% | 9.5천 |
|---|
| 2026.04.27 | ₩29,338 | ₩29,645 | ₩29,338 | ₩29,555 | +0.74% | 4.9천 |
|---|
| 2026.04.24 | ₩29,378 | ₩29,525 | ₩29,352 | ₩29,512 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩29,485 | ₩29,485 | ₩29,338 | ₩29,378 | -0.36% | 8.2천 |
|---|
| 2026.04.22 | ₩29,312 | ₩29,412 | ₩29,312 | ₩29,378 | +0.23% | 6.6천 |
|---|
| 2026.04.21 | ₩29,539 | ₩29,539 | ₩29,352 | ₩29,378 | -0.54% | 4.9천 |
|---|
| 2026.04.20 | ₩29,485 | ₩29,559 | ₩29,312 | ₩29,418 | -0.23% | 6.6천 |
|---|
| 2026.04.17 | ₩29,378 | ₩29,539 | ₩29,312 | ₩29,312 | -0.23% | 1.2만 |
|---|
| 2026.04.16 | ₩29,512 | ₩29,565 | ₩29,298 | ₩29,298 | -0.72% | 5.3천 |
|---|
| 2026.04.15 | ₩29,512 | ₩29,632 | ₩29,458 | ₩29,532 | +0.07% | 9.3천 |
|---|
| 2026.04.14 | ₩29,004 | ₩29,472 | ₩29,004 | ₩29,296 | +1.00% | 8.1천 |
|---|
| 2026.04.13 | ₩29,111 | ₩29,158 | ₩28,998 | ₩29,058 | -0.18% | 7.1천 |
|---|
| 2026.04.10 | ₩29,018 | ₩29,091 | ₩29,018 | ₩29,091 | +0.25% | 2.7천 |
|---|
| 2026.04.09 | ₩29,111 | ₩29,245 | ₩28,898 | ₩29,018 | -0.32% | 1만 |
|---|
| 2026.04.08 | ₩29,245 | ₩29,245 | ₩29,045 | ₩29,071 | -0.59% | 6.9천 |
|---|
| 2026.04.07 | ₩29,045 | ₩29,111 | ₩28,871 | ₩28,979 | -0.23% | 6.6천 |
|---|
| 2026.04.06 | ₩28,978 | ₩29,098 | ₩28,777 | ₩29,098 | +0.41% | 2만 |
|---|
| 2026.04.02 | ₩28,667 | ₩28,838 | ₩28,557 | ₩28,831 | +0.57% | 3.3천 |
|---|
| 2026.04.01 | ₩28,550 | ₩29,085 | ₩28,550 | ₩28,657 | +0.37% | 9.5천 |
|---|
| 2026.03.31 | ₩28,831 | ₩29,098 | ₩28,136 | ₩28,844 | +0.05% | 8만 |
|---|
| 2026.03.30 | ₩29,191 | ₩29,352 | ₩28,964 | ₩29,049 | -0.49% | 1.2만 |
|---|
| 2026.03.27 | ₩29,378 | ₩29,559 | ₩29,045 | ₩29,071 | -1.05% | 9.4천 |
|---|
| 2026.03.26 | ₩29,418 | ₩29,592 | ₩29,378 | ₩29,378 | -0.14% | 8.5천 |
|---|
| 2026.03.25 | ₩29,378 | ₩29,779 | ₩29,378 | ₩29,692 | +1.07% | 3천 |
|---|
| 2026.03.24 | ₩29,338 | ₩29,392 | ₩29,325 | ₩29,392 | +0.18% | 1.4천 |
|---|
| 2026.03.23 | ₩29,138 | ₩29,321 | ₩29,138 | ₩29,258 | +0.41% | 5.4천 |
|---|
| 2026.03.20 | ₩29,712 | ₩29,726 | ₩29,031 | ₩29,031 | -2.29% | 7.4천 |
|---|
| 2026.03.19 | ₩29,645 | ₩29,803 | ₩29,378 | ₩29,445 | -0.68% | 2.8천 |
|---|
| 2026.03.18 | ₩29,525 | ₩29,966 | ₩29,525 | ₩29,672 | +0.50% | 7천 |
|---|
| 2026.03.17 | ₩30,019 | ₩30,019 | ₩29,752 | ₩29,752 | -0.89% | 1.8천 |
|---|
| 2026.03.16 | ₩29,939 | ₩30,079 | ₩29,712 | ₩29,712 | -0.76% | 9.2천 |
|---|
| 2026.03.13 | ₩30,365 | ₩30,752 | ₩30,046 | ₩30,113 | -0.83% | 6.8천 |
|---|
| 2026.03.12 | ₩30,634 | ₩30,667 | ₩30,220 | ₩30,220 | -1.35% | 6.2천 |
|---|
| 2026.03.11 | ₩30,914 | ₩31,074 | ₩30,594 | ₩30,607 | -0.99% | 5.4천 |
|---|
| 2026.03.10 | ₩30,834 | ₩30,981 | ₩30,707 | ₩30,834 | 0.00% | 6.8천 |
|---|
| 2026.03.09 | ₩30,740 | ₩30,954 | ₩30,647 | ₩30,647 | -0.30% | 7.2천 |
|---|
| 2026.03.06 | ₩30,821 | ₩30,927 | ₩30,740 | ₩30,740 | -0.26% | 9.8천 |
|---|
| 2026.03.05 | ₩30,981 | ₩31,114 | ₩30,727 | ₩31,044 | +0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩30,781 | ₩30,981 | ₩30,687 | ₩30,847 | +0.22% | 5.9천 |
|---|
| 2026.03.03 | ₩30,714 | ₩30,927 | ₩30,714 | ₩30,927 | +0.70% | 6.8천 |
|---|
| 2026.03.02 | ₩30,967 | ₩31,114 | ₩30,740 | ₩30,807 | -0.52% | 7.6천 |
|---|
| 2026.02.27 | ₩30,794 | ₩31,114 | ₩30,647 | ₩31,088 | +0.95% | 1.1만 |
|---|
| 2026.02.26 | ₩30,781 | ₩30,881 | ₩30,781 | ₩30,821 | +0.13% | 6.9천 |
|---|
| 2026.02.25 | ₩30,607 | ₩30,847 | ₩30,607 | ₩30,821 | +0.70% | 9.4천 |
|---|
| 2026.02.24 | ₩30,594 | ₩30,954 | ₩30,594 | ₩30,620 | +0.09% | 1.1만 |
|---|
| 2026.02.23 | ₩31,048 | ₩31,114 | ₩30,393 | ₩30,767 | -0.90% | 1.1만 |
|---|
| 2026.02.20 | ₩31,168 | ₩31,168 | ₩30,754 | ₩31,048 | -0.39% | 8.1천 |
|---|
| 2026.02.19 | ₩30,927 | ₩30,927 | ₩30,690 | ₩30,794 | -0.43% | 4.4천 |
|---|
| 2026.02.18 | ₩30,847 | ₩31,221 | ₩30,794 | ₩30,794 | -0.17% | 6.8천 |
|---|
| 2026.02.17 | ₩30,781 | ₩30,781 | ₩30,433 | ₩30,714 | -0.22% | 2.2만 |
|---|
| 2026.02.13 | ₩30,580 | ₩31,141 | ₩30,326 | ₩30,674 | +0.31% | 1만 |
|---|
| 2026.02.12 | ₩30,407 | ₩30,901 | ₩30,407 | ₩30,687 | +0.92% | 1.5만 |
|---|
| 2026.02.11 | ₩30,647 | ₩30,927 | ₩30,607 | ₩30,754 | +0.35% | 8.8천 |
|---|
| 2026.02.10 | ₩30,567 | ₩30,567 | ₩30,428 | ₩30,553 | -0.04% | 1만 |
|---|
| 2026.02.09 | ₩30,193 | ₩30,567 | ₩30,140 | ₩30,353 | +0.53% | 1.7만 |
|---|
| 2026.02.06 | ₩30,106 | ₩30,206 | ₩30,073 | ₩30,126 | +0.07% | 6.6천 |
|---|
| 2026.02.05 | ₩30,153 | ₩30,153 | ₩30,046 | ₩30,046 | -0.35% | 1.5만 |
|---|
| 2026.02.04 | ₩30,153 | ₩30,153 | ₩30,059 | ₩30,126 | -0.09% | 1.9만 |
|---|
| 2026.02.03 | ₩30,273 | ₩30,273 | ₩30,046 | ₩30,140 | -0.44% | 9천 |
|---|
| 2026.02.02 | ₩30,270 | ₩30,270 | ₩30,059 | ₩30,166 | -0.34% | 8.3천 |
|---|
| 2026.01.30 | ₩30,099 | ₩30,300 | ₩30,099 | ₩30,273 | +0.58% | 3.8천 |
|---|
| 2026.01.29 | ₩30,126 | ₩30,153 | ₩30,086 | ₩30,113 | -0.04% | 2.4천 |
|---|
| 2026.01.28 | ₩30,313 | ₩30,433 | ₩30,126 | ₩30,246 | -0.22% | 1.7만 |
|---|
| 2026.01.27 | ₩30,433 | ₩30,447 | ₩30,300 | ₩30,313 | -0.39% | 6.1천 |
|---|
| 2026.01.26 | ₩30,607 | ₩30,620 | ₩30,340 | ₩30,513 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩30,513 | ₩30,598 | ₩30,193 | ₩30,598 | +0.28% | 3.4천 |
|---|
| 2026.01.22 | ₩30,353 | ₩30,553 | ₩30,059 | ₩30,513 | +0.53% | 2.7만 |
|---|
| 2026.01.21 | ₩30,006 | ₩30,166 | ₩29,979 | ₩30,140 | +0.45% | 1.3만 |
|---|
| 2026.01.20 | ₩29,993 | ₩30,140 | ₩29,993 | ₩30,006 | +0.04% | 1만 |
|---|
| 2026.01.16 | ₩30,180 | ₩30,286 | ₩29,979 | ₩30,153 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩30,126 | ₩30,153 | ₩29,922 | ₩30,126 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩29,966 | ₩30,019 | ₩29,886 | ₩30,019 | +0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩30,033 | ₩30,033 | ₩29,605 | ₩29,872 | -0.53% | 3.2만 |
|---|
| 2026.01.12 | ₩30,059 | ₩30,180 | ₩29,913 | ₩30,126 | +0.22% | 8.4천 |
|---|
| 2026.01.09 | ₩30,220 | ₩30,220 | ₩29,886 | ₩30,019 | -0.66% | 1.1만 |
|---|
| 2026.01.08 | ₩30,073 | ₩30,193 | ₩30,046 | ₩30,046 | -0.09% | 2.4만 |
|---|
| 2026.01.07 | ₩29,913 | ₩30,166 | ₩29,902 | ₩30,153 | +0.80% | 1.8만 |
|---|
| 2026.01.06 | ₩29,953 | ₩29,986 | ₩29,832 | ₩29,953 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩29,913 | ₩30,045 | ₩29,779 | ₩29,966 | +0.18% | 1.7만 |
|---|
| 2026.01.02 | ₩29,632 | ₩29,939 | ₩29,632 | ₩29,913 | +0.95% | 1.8만 |
|---|
| 2025.12.31 | ₩29,445 | ₩29,579 | ₩29,378 | ₩29,485 | +0.14% | 14.2만 |
|---|
| 2025.12.30 | ₩29,552 | ₩29,619 | ₩29,432 | ₩29,512 | -0.14% | 4.5만 |
|---|
| 2025.12.29 | ₩29,512 | ₩29,599 | ₩29,378 | ₩29,512 | 0.00% | 3.5만 |
|---|
| 2025.12.26 | ₩29,563 | ₩29,592 | ₩29,405 | ₩29,552 | -0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩29,545 | ₩29,605 | ₩29,492 | ₩29,525 | -0.07% | 5.5천 |
|---|
| 2025.12.23 | ₩29,512 | ₩29,712 | ₩29,418 | ₩29,458 | -0.18% | 1.8만 |
|---|
| 2025.12.22 | ₩29,726 | ₩29,792 | ₩29,472 | ₩29,567 | -0.53% | 2.6만 |
|---|
| 2025.12.19 | ₩29,499 | ₩29,659 | ₩29,418 | ₩29,525 | +0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩29,392 | ₩29,846 | ₩29,392 | ₩29,632 | +0.82% | 1.7만 |
|---|
| 2025.12.17 | ₩29,432 | ₩29,523 | ₩29,245 | ₩29,392 | -0.14% | 1.3만 |
|---|
| 2025.12.16 | ₩29,405 | ₩29,659 | ₩29,218 | ₩29,272 | -0.45% | 2.2만 |
|---|
| 2025.12.15 | ₩29,585 | ₩29,711 | ₩29,378 | ₩29,378 | -0.70% | 1.1만 |
|---|
| 2025.12.12 | ₩29,659 | ₩29,659 | ₩29,392 | ₩29,458 | -0.68% | 1.7만 |
|---|
| 2025.12.11 | ₩29,619 | ₩29,993 | ₩29,619 | ₩29,712 | +0.32% | 2.5만 |
|---|
| 2025.12.10 | ₩29,806 | ₩29,886 | ₩29,405 | ₩29,525 | -0.94% | 2.3만 |
|---|
| 2025.12.09 | ₩29,806 | ₩29,806 | ₩29,645 | ₩29,712 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩29,418 | ₩29,723 | ₩29,418 | ₩29,565 | +0.50% | 5.1천 |
|---|
| 2025.12.05 | ₩29,632 | ₩29,712 | ₩29,418 | ₩29,418 | -0.72% | 1.2만 |
|---|
| 2025.12.04 | ₩29,712 | ₩29,712 | ₩29,378 | ₩29,569 | -0.48% | 2만 |
|---|
| 2025.12.03 | ₩29,445 | ₩29,712 | ₩29,358 | ₩29,592 | +0.50% | 1.6만 |
|---|
| 2025.12.02 | ₩29,712 | ₩29,806 | ₩29,545 | ₩29,579 | -0.45% | 1.2만 |
|---|
| 2025.12.01 | ₩29,979 | ₩30,113 | ₩29,632 | ₩29,712 | -0.89% | 1.2만 |
|---|
| 2025.11.28 | ₩29,939 | ₩30,046 | ₩29,653 | ₩29,712 | -0.76% | 7.8천 |
|---|
| 2025.11.26 | ₩29,899 | ₩29,913 | ₩29,779 | ₩29,810 | -0.30% | 4.1천 |
|---|
| 2025.11.25 | ₩29,846 | ₩29,953 | ₩29,779 | ₩29,846 | 0.00% | 6.1천 |
|---|
| 2025.11.24 | ₩29,926 | ₩30,140 | ₩29,712 | ₩29,819 | -0.36% | 7.2천 |
|---|
| 2025.11.21 | ₩29,748 | ₩29,979 | ₩29,698 | ₩29,979 | +0.78% | 5.6천 |
|---|
| 2025.11.20 | ₩29,632 | ₩29,846 | ₩29,632 | ₩29,732 | +0.34% | 8.1천 |
|---|
| 2025.11.19 | ₩30,019 | ₩30,019 | ₩29,764 | ₩29,846 | -0.58% | 1.2만 |
|---|
| 2025.11.18 | ₩30,059 | ₩30,099 | ₩29,779 | ₩29,993 | -0.22% | 1.8만 |
|---|
| 2025.11.17 | ₩30,300 | ₩30,353 | ₩30,046 | ₩30,046 | -0.84% | 3.2천 |
|---|
| 2025.11.14 | ₩30,527 | ₩30,580 | ₩30,099 | ₩30,206 | -1.05% | 6.4천 |
|---|
| 2025.11.13 | ₩30,821 | ₩31,181 | ₩30,781 | ₩30,781 | -0.13% | 6.5천 |
|---|
| 2025.11.12 | ₩30,785 | ₩31,048 | ₩30,785 | ₩30,847 | +0.20% | 3.5천 |
|---|
| 2025.11.11 | ₩30,927 | ₩31,022 | ₩30,847 | ₩30,847 | -0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩30,981 | ₩31,261 | ₩30,862 | ₩31,021 | +0.13% | 1.1만 |
|---|
| 2025.11.07 | ₩30,901 | ₩31,048 | ₩30,647 | ₩31,028 | +0.41% | 5천 |
|---|
| 2025.11.06 | ₩30,887 | ₩31,194 | ₩30,639 | ₩30,847 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩31,001 | ₩31,001 | ₩30,714 | ₩30,886 | -0.37% | 8.9천 |
|---|
| 2025.11.04 | ₩30,647 | ₩31,034 | ₩30,594 | ₩30,914 | +0.87% | 2.1만 |
|---|
| 2025.11.03 | ₩30,861 | ₩30,861 | ₩30,647 | ₩30,767 | -0.30% | 1만 |
|---|
| 2025.10.31 | ₩30,647 | ₩30,827 | ₩30,634 | ₩30,807 | +0.52% | 7.5천 |
|---|
| 2025.10.30 | ₩30,754 | ₩30,967 | ₩30,433 | ₩30,835 | +0.26% | 2.4만 |
|---|
| 2025.10.29 | ₩30,767 | ₩30,981 | ₩30,740 | ₩30,981 | +0.69% | 1.2만 |
|---|
| 2025.10.28 | ₩30,821 | ₩30,981 | ₩30,740 | ₩30,767 | -0.17% | 2.4만 |
|---|
| 2025.10.27 | ₩31,048 | ₩31,168 | ₩30,580 | ₩31,168 | +0.39% | 3.4만 |
|---|
| 2025.10.24 | ₩31,235 | ₩31,288 | ₩30,981 | ₩31,228 | -0.02% | 7.5천 |
|---|
| 2025.10.23 | ₩31,221 | ₩31,301 | ₩31,208 | ₩31,267 | +0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩31,288 | ₩31,292 | ₩31,181 | ₩31,288 | 0.00% | 4천 |
|---|
| 2025.10.21 | ₩31,248 | ₩31,301 | ₩31,141 | ₩31,221 | -0.09% | 6.8천 |
|---|
| 2025.10.20 | ₩30,981 | ₩31,114 | ₩30,981 | ₩31,114 | +0.43% | 2.5천 |
|---|
| 2025.10.17 | ₩30,926 | ₩31,021 | ₩30,794 | ₩30,981 | +0.18% | 8.2천 |
|---|
| 2025.10.16 | ₩31,008 | ₩31,181 | ₩30,727 | ₩30,847 | -0.52% | 2.4만 |
|---|
| 2025.10.15 | ₩30,767 | ₩30,941 | ₩30,727 | ₩30,921 | +0.50% | 9.2천 |
|---|
| 2025.10.14 | ₩30,714 | ₩30,861 | ₩30,714 | ₩30,847 | +0.43% | 2.4천 |
|---|
| 2025.10.13 | ₩30,967 | ₩30,967 | ₩30,861 | ₩30,861 | -0.34% | 3천 |
|---|
| 2025.10.10 | ₩30,847 | ₩30,847 | ₩30,674 | ₩30,715 | -0.43% | 2.8천 |
|---|
