시장 데이터를 불러오는 중
Huntington Bancshares Incorporated - Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock · HBANP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,328 | ₩20,761 | ₩20,221 | ₩20,516 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,610 | ₩20,757 | ₩20,006 | ₩20,355 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,985 | ₩21,052 | ₩20,636 | ₩20,771 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,891 | ₩21,374 | ₩20,305 | ₩21,119 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,985 | ₩21,280 | ₩20,114 | ₩20,891 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,744 | ₩21,454 | ₩20,453 | ₩20,998 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,127 | ₩20,838 | ₩20,127 | ₩20,556 | +2.13% | 8.7만 |
| 2026.09.30 | ₩21,039 | ₩21,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,529 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩21,052 | ₩21,712 | ₩20,797 | ₩20,918 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,253 | ₩21,602 | ₩20,905 | ₩21,079 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,548 | ₩22,098 | ₩21,213 | ₩21,361 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,991 | ₩22,192 | ₩21,736 | ₩21,790 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,977 | ₩22,232 | ₩21,794 | ₩22,098 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,152 | ₩22,299 | ₩22,063 | ₩22,138 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,433 | ₩22,675 | ₩22,125 | ₩22,232 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,366 | ₩22,467 | ₩22,091 | ₩22,380 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,581 | ₩22,742 | ₩22,031 | ₩22,299 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,615 | ₩22,581 | ₩21,468 | ₩22,541 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,709 | ₩22,031 | ₩21,012 | ₩21,414 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,857 | ₩22,111 | ₩21,776 | ₩21,790 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,991 | ₩22,232 | ₩21,897 | ₩21,937 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,870 | ₩21,991 | ₩21,610 | ₩21,937 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,883 | ₩22,125 | ₩21,743 | ₩21,870 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,696 | ₩21,977 | ₩21,512 | ₩21,910 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,830 | ₩22,044 | ₩21,548 | ₩21,588 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,883 | ₩22,125 | ₩21,588 | ₩21,723 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,790 | ₩21,991 | ₩21,535 | ₩21,615 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩22,098 | ₩22,125 | ₩21,669 | ₩21,790 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,723 | ₩22,460 | ₩21,723 | ₩22,152 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩22,118 | ₩22,246 | ₩21,696 | ₩21,776 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,339 | ₩22,447 | ₩22,018 | ₩22,165 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩22,085 | ₩22,259 | ₩21,992 | ₩22,138 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩22,058 | ₩22,246 | ₩22,058 | ₩22,178 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,145 | ₩22,299 | ₩21,991 | ₩22,178 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,165 | ₩22,286 | ₩22,152 | ₩22,152 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩22,004 | ₩22,299 | ₩21,870 | ₩22,299 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,615 | ₩22,044 | ₩21,521 | ₩22,018 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,656 | ₩21,847 | ₩21,521 | ₩21,562 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,602 | ₩21,682 | ₩21,535 | ₩21,562 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,656 | ₩21,717 | ₩21,555 | ₩21,662 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,575 | ₩21,676 | ₩21,508 | ₩21,617 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,629 | ₩21,669 | ₩21,495 | ₩21,575 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,682 | ₩21,682 | ₩21,588 | ₩21,656 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,790 | ₩21,790 | ₩21,588 | ₩21,615 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,749 | ₩21,780 | ₩21,656 | ₩21,656 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,723 | ₩21,790 | ₩21,669 | ₩21,690 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,843 | ₩21,843 | ₩21,669 | ₩21,749 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,816 | ₩21,897 | ₩21,723 | ₩21,830 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,723 | ₩21,857 | ₩21,656 | ₩21,843 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,723 | ₩21,763 | ₩21,656 | ₩21,723 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,602 | ₩21,763 | ₩21,602 | ₩21,709 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,696 | ₩21,776 | ₩21,590 | ₩21,602 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,682 | ₩21,803 | ₩21,656 | ₩21,696 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,790 | ₩21,790 | ₩21,642 | ₩21,709 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,709 | ₩21,736 | ₩21,575 | ₩21,615 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,723 | ₩21,803 | ₩21,588 | ₩21,588 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,776 | ₩21,924 | ₩21,723 | ₩21,736 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,964 | ₩22,004 | ₩21,763 | ₩21,790 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,883 | ₩22,071 | ₩21,790 | ₩21,964 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,924 | ₩21,964 | ₩21,723 | ₩21,964 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,830 | ₩21,951 | ₩21,723 | ₩21,910 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,776 | ₩21,951 | ₩21,625 | ₩21,951 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,709 | ₩21,763 | ₩21,468 | ₩21,749 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,535 | ₩21,656 | ₩21,454 | ₩21,656 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,588 | ₩21,682 | ₩21,508 | ₩21,615 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,642 | ₩21,682 | ₩21,501 | ₩21,662 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,696 | ₩21,736 | ₩21,468 | ₩21,615 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,736 | ₩21,790 | ₩21,602 | ₩21,656 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,615 | ₩21,763 | ₩21,615 | ₩21,736 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,682 | ₩21,810 | ₩21,602 | ₩21,615 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,495 | ₩21,723 | ₩21,495 | ₩21,629 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,857 | ₩21,991 | ₩21,721 | ₩21,991 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,723 | ₩21,937 | ₩21,682 | ₩21,857 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,602 | ₩21,723 | ₩21,602 | ₩21,709 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,548 | ₩21,736 | ₩21,548 | ₩21,656 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,562 | ₩21,654 | ₩21,535 | ₩21,588 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,548 | ₩21,656 | ₩21,454 | ₩21,515 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,656 | ₩21,790 | ₩21,562 | ₩21,562 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,816 | ₩21,870 | ₩21,642 | ₩21,763 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,709 | ₩21,867 | ₩21,615 | ₩21,682 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,736 | ₩21,845 | ₩21,642 | ₩21,749 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,682 | ₩21,816 | ₩21,682 | ₩21,736 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,602 | ₩21,723 | ₩21,588 | ₩21,723 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,602 | ₩21,723 | ₩21,535 | ₩21,689 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,682 | ₩21,749 | ₩21,521 | ₩21,535 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,696 | ₩21,830 | ₩21,501 | ₩21,602 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,951 | ₩21,977 | ₩21,602 | ₩21,696 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,977 | ₩21,991 | ₩21,816 | ₩21,877 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,910 | ₩22,071 | ₩21,910 | ₩21,991 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩22,071 | ₩22,161 | ₩21,723 | ₩22,031 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,205 | ₩22,252 | ₩22,058 | ₩22,125 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,272 | ₩22,362 | ₩22,111 | ₩22,259 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,433 | ₩22,447 | ₩22,232 | ₩22,272 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,406 | ₩22,449 | ₩22,346 | ₩22,393 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,326 | ₩22,447 | ₩22,272 | ₩22,406 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,339 | ₩22,420 | ₩22,178 | ₩22,326 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,353 | ₩22,353 | ₩22,138 | ₩22,216 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,326 | ₩22,361 | ₩22,125 | ₩22,178 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,353 | ₩22,527 | ₩22,259 | ₩22,326 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,473 | ₩22,554 | ₩22,259 | ₩22,272 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,608 | ₩22,621 | ₩22,500 | ₩22,503 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,608 | ₩22,634 | ₩22,527 | ₩22,534 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,621 | ₩22,742 | ₩22,594 | ₩22,675 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,755 | ₩22,755 | ₩22,594 | ₩22,648 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,876 | ₩22,876 | ₩22,688 | ₩22,701 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,876 | ₩22,903 | ₩22,795 | ₩22,889 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,876 | ₩22,903 | ₩22,768 | ₩22,862 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,943 | ₩22,943 | ₩22,782 | ₩22,789 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,903 | ₩22,903 | ₩22,795 | ₩22,836 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,782 | ₩22,836 | ₩22,594 | ₩22,809 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,836 | ₩22,903 | ₩22,675 | ₩22,675 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,782 | ₩22,929 | ₩22,768 | ₩22,809 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,715 | ₩22,795 | ₩22,608 | ₩22,768 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,849 | ₩22,849 | ₩22,581 | ₩22,608 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,795 | ₩22,869 | ₩22,795 | ₩22,795 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,943 | ₩22,970 | ₩22,822 | ₩22,822 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,862 | ₩22,943 | ₩22,778 | ₩22,916 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,903 | ₩22,943 | ₩22,715 | ₩22,815 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,782 | ₩22,956 | ₩22,782 | ₩22,836 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,943 | ₩23,023 | ₩22,782 | ₩22,782 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩23,050 | ₩23,238 | ₩22,876 | ₩22,929 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,171 | ₩23,184 | ₩23,023 | ₩23,023 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,198 | ₩23,224 | ₩23,023 | ₩23,023 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,144 | ₩23,238 | ₩23,023 | ₩23,131 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩23,023 | ₩23,157 | ₩22,876 | ₩23,104 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,929 | ₩22,970 | ₩22,836 | ₩22,970 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,876 | ₩22,970 | ₩22,768 | ₩22,876 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,836 | ₩22,943 | ₩22,701 | ₩22,876 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,903 | ₩23,092 | ₩22,688 | ₩22,742 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,633 | ₩22,661 | ₩22,541 | ₩22,661 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,782 | ₩22,795 | ₩22,541 | ₩22,608 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,567 | ₩22,768 | ₩22,487 | ₩22,688 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,608 | ₩22,701 | ₩22,460 | ₩22,581 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,862 | ₩22,943 | ₩22,608 | ₩22,849 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩23,090 | ₩23,104 | ₩22,836 | ₩22,836 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,929 | ₩23,278 | ₩22,862 | ₩22,862 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,144 | ₩23,278 | ₩22,970 | ₩22,983 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,238 | ₩23,285 | ₩23,037 | ₩23,151 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩23,131 | ₩23,412 | ₩23,010 | ₩23,037 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩23,131 | ₩23,412 | ₩23,050 | ₩23,144 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,466 | ₩23,560 | ₩23,050 | ₩23,077 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,546 | ₩23,667 | ₩23,399 | ₩23,452 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,452 | ₩23,828 | ₩23,439 | ₩23,506 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,405 | ₩23,612 | ₩23,346 | ₩23,586 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,506 | ₩23,534 | ₩23,255 | ₩23,385 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,493 | ₩23,586 | ₩23,345 | ₩23,345 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,613 | ₩23,667 | ₩23,399 | ₩23,452 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,628 | ₩23,742 | ₩23,573 | ₩23,613 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,707 | ₩23,792 | ₩23,560 | ₩23,734 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,627 | ₩23,694 | ₩23,533 | ₩23,680 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,694 | ₩23,734 | ₩23,627 | ₩23,667 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,908 | ₩23,908 | ₩23,694 | ₩23,734 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,734 | ₩23,948 | ₩23,734 | ₩23,801 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,680 | ₩23,948 | ₩23,667 | ₩23,801 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,694 | ₩24,016 | ₩23,694 | ₩23,922 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,801 | ₩24,069 | ₩23,667 | ₩23,922 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,962 | ₩23,962 | ₩23,801 | ₩23,868 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,895 | ₩23,962 | ₩23,734 | ₩23,962 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,814 | ₩23,895 | ₩23,721 | ₩23,814 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,948 | ₩23,948 | ₩23,761 | ₩23,801 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,881 | ₩23,975 | ₩23,814 | ₩23,908 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,922 | ₩23,935 | ₩23,814 | ₩23,922 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,922 | ₩23,948 | ₩23,801 | ₩23,895 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,788 | ₩23,922 | ₩23,694 | ₩23,875 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,761 | ₩23,761 | ₩23,627 | ₩23,761 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,653 | ₩23,788 | ₩23,600 | ₩23,627 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,747 | ₩23,747 | ₩23,573 | ₩23,707 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,721 | ₩23,774 | ₩23,573 | ₩23,694 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,560 | ₩23,674 | ₩23,476 | ₩23,653 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,341 | ₩23,560 | ₩23,332 | ₩23,560 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,426 | ₩23,439 | ₩23,332 | ₩23,332 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,412 | ₩23,600 | ₩23,399 | ₩23,399 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,761 | ₩23,808 | ₩23,358 | ₩23,399 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,908 | ₩23,948 | ₩23,747 | ₩23,747 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,895 | ₩23,975 | ₩23,533 | ₩23,761 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,975 | ₩23,989 | ₩23,801 | ₩23,868 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩24,029 | ₩24,029 | ₩23,828 | ₩23,975 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩24,069 | ₩24,069 | ₩23,935 | ₩24,029 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,935 | ₩24,056 | ₩23,855 | ₩24,042 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩24,083 | ₩24,096 | ₩23,908 | ₩23,935 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,962 | ₩24,096 | ₩23,750 | ₩24,083 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,653 | ₩23,962 | ₩23,546 | ₩23,895 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,533 | ₩23,707 | ₩23,479 | ₩23,653 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,747 | ₩23,841 | ₩23,586 | ₩23,653 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,667 | ₩23,801 | ₩23,537 | ₩23,747 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,560 | ₩23,627 | ₩23,466 | ₩23,600 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,519 | ₩23,694 | ₩23,479 | ₩23,493 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,439 | ₩23,493 | ₩23,399 | ₩23,466 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,399 | ₩23,519 | ₩23,332 | ₩23,452 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,358 | ₩23,519 | ₩23,291 | ₩23,426 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,291 | ₩23,452 | ₩23,291 | ₩23,439 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,412 | ₩23,412 | ₩23,224 | ₩23,385 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,211 | ₩23,466 | ₩23,187 | ₩23,412 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,956 | ₩23,198 | ₩22,782 | ₩23,184 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,795 | ₩22,983 | ₩22,768 | ₩22,916 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,157 | ₩23,224 | ₩23,090 | ₩23,144 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩23,131 | ₩23,251 | ₩23,131 | ₩23,157 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,238 | ₩23,251 | ₩23,090 | ₩23,117 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,224 | ₩23,305 | ₩23,131 | ₩23,131 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,211 | ₩23,305 | ₩23,131 | ₩23,224 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,198 | ₩23,332 | ₩23,198 | ₩23,218 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,318 | ₩23,318 | ₩23,184 | ₩23,198 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,184 | ₩23,466 | ₩23,184 | ₩23,265 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,184 | ₩23,224 | ₩23,023 | ₩23,157 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,278 | ₩23,318 | ₩23,171 | ₩23,211 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,198 | ₩23,412 | ₩23,171 | ₩23,198 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,251 | ₩23,399 | ₩23,157 | ₩23,198 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩23,090 | ₩23,412 | ₩23,090 | ₩23,372 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,996 | ₩23,251 | ₩22,943 | ₩23,144 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩23,072 | ₩23,238 | ₩22,929 | ₩23,037 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩23,090 | ₩23,332 | ₩22,983 | ₩23,037 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,466 | ₩23,531 | ₩22,956 | ₩23,090 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,426 | ₩23,600 | ₩23,305 | ₩23,345 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,144 | ₩23,600 | ₩23,144 | ₩23,506 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩23,077 | ₩23,251 | ₩22,996 | ₩23,198 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩23,090 | ₩23,157 | ₩23,077 | ₩23,117 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,211 | ₩23,358 | ₩23,063 | ₩23,077 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,184 | ₩23,317 | ₩23,131 | ₩23,245 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩23,131 | ₩23,238 | ₩23,063 | ₩23,184 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,983 | ₩23,198 | ₩22,889 | ₩23,090 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,768 | ₩23,077 | ₩22,768 | ₩22,956 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,929 | ₩23,073 | ₩22,768 | ₩22,809 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,996 | ₩23,022 | ₩22,862 | ₩22,916 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,996 | ₩23,332 | ₩22,996 | ₩23,050 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,546 | ₩23,546 | ₩22,996 | ₩23,050 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,613 | ₩23,915 | ₩23,372 | ₩23,399 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,908 | ₩23,908 | ₩23,519 | ₩23,560 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,962 | ₩24,054 | ₩23,895 | ₩23,895 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩24,056 | ₩24,056 | ₩23,922 | ₩23,962 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩24,056 | ₩24,056 | ₩23,935 | ₩23,962 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,962 | ₩24,025 | ₩23,888 | ₩23,935 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩24,016 | ₩24,150 | ₩23,928 | ₩24,016 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,975 | ₩24,150 | ₩23,950 | ₩24,136 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩24,136 | ₩24,136 | ₩23,935 | ₩23,948 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,284 | ₩24,518 | ₩24,150 | ₩24,150 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,378 | ₩24,418 | ₩24,217 | ₩24,217 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,606 | ₩24,606 | ₩24,190 | ₩24,431 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,686 | ₩24,766 | ₩24,498 | ₩24,606 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,780 | ₩24,780 | ₩24,485 | ₩24,686 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,766 | ₩24,793 | ₩24,619 | ₩24,619 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,606 | ₩24,753 | ₩24,606 | ₩24,632 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,622 | ₩24,685 | ₩24,565 | ₩24,565 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,713 | ₩24,766 | ₩24,485 | ₩24,565 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,766 | ₩24,820 | ₩24,699 | ₩24,793 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,619 | ₩24,820 | ₩24,471 | ₩24,673 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,458 | ₩24,740 | ₩24,431 | ₩24,538 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,847 | ₩24,847 | ₩24,404 | ₩24,431 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,833 | ₩24,874 | ₩24,632 | ₩24,753 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,699 | ₩24,860 | ₩24,579 | ₩24,592 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,686 | ₩24,807 | ₩24,485 | ₩24,579 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,753 | ₩24,793 | ₩24,311 | ₩24,430 | -1.31% | 2.2만 |
|---|
