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 | ₩20,237 | ₩20,668 | ₩20,130 | ₩20,424 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,517 | ₩20,664 | ₩19,916 | ₩20,263 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,891 | ₩20,958 | ₩20,544 | ₩20,677 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,797 | ₩21,278 | ₩20,214 | ₩21,024 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,891 | ₩21,185 | ₩20,023 | ₩20,797 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,651 | ₩21,358 | ₩20,361 | ₩20,904 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,037 | ₩20,744 | ₩20,037 | ₩20,464 | +2.13% | 8.7만 |
| 2026.09.30 | ₩20,944 | ₩21,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,437 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩20,958 | ₩21,614 | ₩20,704 | ₩20,824 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,158 | ₩21,505 | ₩20,811 | ₩20,984 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,452 | ₩21,999 | ₩21,118 | ₩21,265 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,892 | ₩22,092 | ₩21,638 | ₩21,692 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,879 | ₩22,132 | ₩21,696 | ₩21,999 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,052 | ₩22,199 | ₩21,964 | ₩22,039 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,333 | ₩22,573 | ₩22,026 | ₩22,132 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,266 | ₩22,366 | ₩21,992 | ₩22,279 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,479 | ₩22,640 | ₩21,932 | ₩22,199 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,518 | ₩22,479 | ₩21,371 | ₩22,439 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,612 | ₩21,932 | ₩20,918 | ₩21,318 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,759 | ₩22,012 | ₩21,678 | ₩21,692 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,892 | ₩22,132 | ₩21,799 | ₩21,839 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,772 | ₩21,892 | ₩21,513 | ₩21,839 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,785 | ₩22,026 | ₩21,645 | ₩21,772 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,598 | ₩21,879 | ₩21,415 | ₩21,812 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,732 | ₩21,945 | ₩21,452 | ₩21,492 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,785 | ₩22,026 | ₩21,492 | ₩21,625 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,692 | ₩21,892 | ₩21,438 | ₩21,518 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩21,999 | ₩22,026 | ₩21,572 | ₩21,692 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,625 | ₩22,359 | ₩21,625 | ₩22,052 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩22,019 | ₩22,146 | ₩21,598 | ₩21,678 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,239 | ₩22,346 | ₩21,919 | ₩22,066 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩21,985 | ₩22,159 | ₩21,893 | ₩22,039 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩21,959 | ₩22,146 | ₩21,959 | ₩22,079 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,046 | ₩22,199 | ₩21,892 | ₩22,079 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,066 | ₩22,186 | ₩22,052 | ₩22,052 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩21,905 | ₩22,199 | ₩21,772 | ₩22,199 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,518 | ₩21,945 | ₩21,425 | ₩21,919 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,558 | ₩21,749 | ₩21,425 | ₩21,465 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,505 | ₩21,585 | ₩21,438 | ₩21,465 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,558 | ₩21,620 | ₩21,458 | ₩21,565 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,478 | ₩21,578 | ₩21,411 | ₩21,520 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,532 | ₩21,572 | ₩21,398 | ₩21,478 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,585 | ₩21,585 | ₩21,492 | ₩21,558 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,692 | ₩21,692 | ₩21,492 | ₩21,518 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,652 | ₩21,682 | ₩21,558 | ₩21,558 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,625 | ₩21,692 | ₩21,572 | ₩21,593 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,745 | ₩21,745 | ₩21,572 | ₩21,652 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,718 | ₩21,799 | ₩21,625 | ₩21,732 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,625 | ₩21,759 | ₩21,558 | ₩21,745 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,625 | ₩21,665 | ₩21,558 | ₩21,625 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,505 | ₩21,665 | ₩21,505 | ₩21,612 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,598 | ₩21,678 | ₩21,493 | ₩21,505 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,585 | ₩21,705 | ₩21,558 | ₩21,598 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,692 | ₩21,692 | ₩21,545 | ₩21,612 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,612 | ₩21,638 | ₩21,478 | ₩21,518 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,625 | ₩21,705 | ₩21,492 | ₩21,492 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,678 | ₩21,825 | ₩21,625 | ₩21,638 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,865 | ₩21,905 | ₩21,665 | ₩21,692 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,785 | ₩21,972 | ₩21,692 | ₩21,865 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,825 | ₩21,865 | ₩21,625 | ₩21,865 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,732 | ₩21,852 | ₩21,625 | ₩21,812 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,678 | ₩21,852 | ₩21,528 | ₩21,852 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,612 | ₩21,665 | ₩21,371 | ₩21,652 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,438 | ₩21,558 | ₩21,358 | ₩21,558 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,492 | ₩21,585 | ₩21,411 | ₩21,518 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,545 | ₩21,585 | ₩21,405 | ₩21,565 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,598 | ₩21,638 | ₩21,371 | ₩21,518 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,638 | ₩21,692 | ₩21,505 | ₩21,558 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,518 | ₩21,665 | ₩21,518 | ₩21,638 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,585 | ₩21,712 | ₩21,505 | ₩21,518 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,398 | ₩21,625 | ₩21,398 | ₩21,532 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,759 | ₩21,892 | ₩21,624 | ₩21,892 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,625 | ₩21,839 | ₩21,585 | ₩21,759 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,505 | ₩21,625 | ₩21,505 | ₩21,612 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,452 | ₩21,638 | ₩21,452 | ₩21,558 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,465 | ₩21,557 | ₩21,438 | ₩21,492 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,452 | ₩21,558 | ₩21,358 | ₩21,418 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,558 | ₩21,692 | ₩21,465 | ₩21,465 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,718 | ₩21,772 | ₩21,545 | ₩21,665 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,612 | ₩21,769 | ₩21,518 | ₩21,585 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,638 | ₩21,747 | ₩21,545 | ₩21,652 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,585 | ₩21,718 | ₩21,585 | ₩21,638 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,505 | ₩21,625 | ₩21,492 | ₩21,625 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,505 | ₩21,625 | ₩21,438 | ₩21,592 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,585 | ₩21,652 | ₩21,425 | ₩21,438 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,598 | ₩21,732 | ₩21,405 | ₩21,505 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,852 | ₩21,879 | ₩21,505 | ₩21,598 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,879 | ₩21,892 | ₩21,718 | ₩21,779 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,812 | ₩21,972 | ₩21,812 | ₩21,892 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩21,972 | ₩22,062 | ₩21,625 | ₩21,932 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,106 | ₩22,152 | ₩21,959 | ₩22,026 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,172 | ₩22,262 | ₩22,012 | ₩22,159 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,333 | ₩22,346 | ₩22,132 | ₩22,172 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,306 | ₩22,349 | ₩22,246 | ₩22,292 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,226 | ₩22,346 | ₩22,172 | ₩22,306 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,239 | ₩22,319 | ₩22,079 | ₩22,226 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,252 | ₩22,252 | ₩22,039 | ₩22,116 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,226 | ₩22,260 | ₩22,026 | ₩22,079 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,252 | ₩22,426 | ₩22,159 | ₩22,226 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,373 | ₩22,453 | ₩22,159 | ₩22,172 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,506 | ₩22,519 | ₩22,399 | ₩22,402 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,506 | ₩22,533 | ₩22,426 | ₩22,433 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,519 | ₩22,640 | ₩22,493 | ₩22,573 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,653 | ₩22,653 | ₩22,493 | ₩22,546 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,773 | ₩22,773 | ₩22,586 | ₩22,600 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,773 | ₩22,800 | ₩22,693 | ₩22,786 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,773 | ₩22,800 | ₩22,666 | ₩22,760 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,840 | ₩22,840 | ₩22,680 | ₩22,686 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,800 | ₩22,800 | ₩22,693 | ₩22,733 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,680 | ₩22,733 | ₩22,493 | ₩22,706 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,733 | ₩22,800 | ₩22,573 | ₩22,573 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,680 | ₩22,826 | ₩22,666 | ₩22,706 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,613 | ₩22,693 | ₩22,506 | ₩22,666 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,746 | ₩22,746 | ₩22,479 | ₩22,506 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,693 | ₩22,766 | ₩22,693 | ₩22,693 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,840 | ₩22,866 | ₩22,720 | ₩22,720 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,760 | ₩22,840 | ₩22,676 | ₩22,813 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,800 | ₩22,840 | ₩22,613 | ₩22,713 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,680 | ₩22,853 | ₩22,680 | ₩22,733 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,840 | ₩22,920 | ₩22,680 | ₩22,680 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩22,947 | ₩23,133 | ₩22,773 | ₩22,826 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,067 | ₩23,080 | ₩22,920 | ₩22,920 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,093 | ₩23,120 | ₩22,920 | ₩22,920 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,040 | ₩23,133 | ₩22,920 | ₩23,027 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩22,920 | ₩23,053 | ₩22,773 | ₩23,000 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,826 | ₩22,866 | ₩22,733 | ₩22,866 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,773 | ₩22,866 | ₩22,666 | ₩22,773 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,733 | ₩22,840 | ₩22,600 | ₩22,773 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,800 | ₩22,988 | ₩22,586 | ₩22,640 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,531 | ₩22,559 | ₩22,439 | ₩22,559 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,680 | ₩22,693 | ₩22,439 | ₩22,506 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,466 | ₩22,666 | ₩22,386 | ₩22,586 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,506 | ₩22,600 | ₩22,359 | ₩22,479 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,760 | ₩22,840 | ₩22,506 | ₩22,746 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩22,987 | ₩23,000 | ₩22,733 | ₩22,733 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,826 | ₩23,174 | ₩22,760 | ₩22,760 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,040 | ₩23,174 | ₩22,866 | ₩22,880 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,133 | ₩23,180 | ₩22,933 | ₩23,047 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩23,027 | ₩23,307 | ₩22,907 | ₩22,933 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩23,027 | ₩23,307 | ₩22,947 | ₩23,040 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,360 | ₩23,454 | ₩22,947 | ₩22,973 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,440 | ₩23,561 | ₩23,294 | ₩23,347 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,347 | ₩23,721 | ₩23,334 | ₩23,400 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,300 | ₩23,506 | ₩23,242 | ₩23,481 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,400 | ₩23,428 | ₩23,151 | ₩23,280 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,387 | ₩23,481 | ₩23,240 | ₩23,240 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,507 | ₩23,561 | ₩23,294 | ₩23,347 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,522 | ₩23,635 | ₩23,467 | ₩23,507 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,601 | ₩23,685 | ₩23,454 | ₩23,627 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,521 | ₩23,587 | ₩23,427 | ₩23,574 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,587 | ₩23,627 | ₩23,521 | ₩23,561 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,801 | ₩23,801 | ₩23,587 | ₩23,627 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,627 | ₩23,841 | ₩23,627 | ₩23,694 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,574 | ₩23,841 | ₩23,561 | ₩23,694 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,587 | ₩23,908 | ₩23,587 | ₩23,814 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,694 | ₩23,961 | ₩23,561 | ₩23,814 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,854 | ₩23,854 | ₩23,694 | ₩23,761 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,788 | ₩23,854 | ₩23,627 | ₩23,854 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,707 | ₩23,788 | ₩23,614 | ₩23,707 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,841 | ₩23,841 | ₩23,654 | ₩23,694 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,774 | ₩23,868 | ₩23,707 | ₩23,801 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,814 | ₩23,828 | ₩23,707 | ₩23,814 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,814 | ₩23,841 | ₩23,694 | ₩23,788 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,681 | ₩23,814 | ₩23,587 | ₩23,768 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,654 | ₩23,654 | ₩23,521 | ₩23,654 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,547 | ₩23,681 | ₩23,494 | ₩23,521 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,641 | ₩23,641 | ₩23,467 | ₩23,601 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,614 | ₩23,667 | ₩23,467 | ₩23,587 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,454 | ₩23,567 | ₩23,371 | ₩23,547 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,236 | ₩23,454 | ₩23,227 | ₩23,454 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,320 | ₩23,334 | ₩23,227 | ₩23,227 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,307 | ₩23,494 | ₩23,294 | ₩23,294 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,654 | ₩23,701 | ₩23,254 | ₩23,294 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,801 | ₩23,841 | ₩23,641 | ₩23,641 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,788 | ₩23,868 | ₩23,427 | ₩23,654 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,868 | ₩23,881 | ₩23,694 | ₩23,761 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩23,921 | ₩23,921 | ₩23,721 | ₩23,868 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩23,961 | ₩23,961 | ₩23,828 | ₩23,921 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,828 | ₩23,948 | ₩23,748 | ₩23,934 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩23,974 | ₩23,988 | ₩23,801 | ₩23,828 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,854 | ₩23,988 | ₩23,643 | ₩23,974 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,547 | ₩23,854 | ₩23,440 | ₩23,788 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,427 | ₩23,601 | ₩23,374 | ₩23,547 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,641 | ₩23,734 | ₩23,481 | ₩23,547 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,561 | ₩23,694 | ₩23,431 | ₩23,641 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,454 | ₩23,521 | ₩23,360 | ₩23,494 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,414 | ₩23,587 | ₩23,374 | ₩23,387 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,334 | ₩23,387 | ₩23,294 | ₩23,360 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,294 | ₩23,414 | ₩23,227 | ₩23,347 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,254 | ₩23,414 | ₩23,187 | ₩23,320 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,187 | ₩23,347 | ₩23,187 | ₩23,334 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,307 | ₩23,307 | ₩23,120 | ₩23,280 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,107 | ₩23,360 | ₩23,083 | ₩23,307 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,853 | ₩23,093 | ₩22,680 | ₩23,080 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,693 | ₩22,880 | ₩22,666 | ₩22,813 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,053 | ₩23,120 | ₩22,987 | ₩23,040 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩23,027 | ₩23,147 | ₩23,027 | ₩23,053 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,133 | ₩23,147 | ₩22,987 | ₩23,013 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,120 | ₩23,200 | ₩23,027 | ₩23,027 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,107 | ₩23,200 | ₩23,027 | ₩23,120 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,093 | ₩23,227 | ₩23,093 | ₩23,113 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,214 | ₩23,214 | ₩23,080 | ₩23,093 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,080 | ₩23,360 | ₩23,080 | ₩23,160 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,080 | ₩23,120 | ₩22,920 | ₩23,053 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,174 | ₩23,214 | ₩23,067 | ₩23,107 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,093 | ₩23,307 | ₩23,067 | ₩23,093 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,147 | ₩23,294 | ₩23,053 | ₩23,093 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩22,987 | ₩23,307 | ₩22,987 | ₩23,267 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,893 | ₩23,147 | ₩22,840 | ₩23,040 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩22,968 | ₩23,133 | ₩22,826 | ₩22,933 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩22,987 | ₩23,227 | ₩22,880 | ₩22,933 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,360 | ₩23,426 | ₩22,853 | ₩22,987 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,320 | ₩23,494 | ₩23,200 | ₩23,240 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,040 | ₩23,494 | ₩23,040 | ₩23,400 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩22,973 | ₩23,147 | ₩22,893 | ₩23,093 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩22,987 | ₩23,053 | ₩22,973 | ₩23,013 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,107 | ₩23,254 | ₩22,960 | ₩22,973 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,080 | ₩23,212 | ₩23,027 | ₩23,140 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩23,027 | ₩23,133 | ₩22,960 | ₩23,080 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,880 | ₩23,093 | ₩22,786 | ₩22,987 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,666 | ₩22,973 | ₩22,666 | ₩22,853 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,826 | ₩22,969 | ₩22,666 | ₩22,706 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,893 | ₩22,919 | ₩22,760 | ₩22,813 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,893 | ₩23,227 | ₩22,893 | ₩22,947 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,440 | ₩23,440 | ₩22,893 | ₩22,947 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,507 | ₩23,808 | ₩23,267 | ₩23,294 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,801 | ₩23,801 | ₩23,414 | ₩23,454 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,854 | ₩23,946 | ₩23,788 | ₩23,788 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩23,948 | ₩23,948 | ₩23,814 | ₩23,854 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩23,948 | ₩23,948 | ₩23,828 | ₩23,854 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,854 | ₩23,917 | ₩23,781 | ₩23,828 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩23,908 | ₩24,041 | ₩23,821 | ₩23,908 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,868 | ₩24,041 | ₩23,842 | ₩24,028 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩24,028 | ₩24,028 | ₩23,828 | ₩23,841 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,175 | ₩24,408 | ₩24,041 | ₩24,041 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,268 | ₩24,308 | ₩24,108 | ₩24,108 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,495 | ₩24,495 | ₩24,081 | ₩24,322 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,575 | ₩24,655 | ₩24,388 | ₩24,495 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,669 | ₩24,669 | ₩24,375 | ₩24,575 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,655 | ₩24,682 | ₩24,508 | ₩24,508 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,495 | ₩24,642 | ₩24,495 | ₩24,522 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,511 | ₩24,574 | ₩24,455 | ₩24,455 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,602 | ₩24,655 | ₩24,375 | ₩24,455 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,655 | ₩24,709 | ₩24,588 | ₩24,682 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,508 | ₩24,709 | ₩24,362 | ₩24,562 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,348 | ₩24,629 | ₩24,322 | ₩24,428 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,735 | ₩24,735 | ₩24,295 | ₩24,322 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,722 | ₩24,762 | ₩24,522 | ₩24,642 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,588 | ₩24,749 | ₩24,468 | ₩24,482 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,575 | ₩24,695 | ₩24,375 | ₩24,468 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,642 | ₩24,682 | ₩24,201 | ₩24,320 | -1.31% | 2.2만 |
|---|
