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 | ₩20,207 | ₩20,638 | ₩20,101 | ₩20,394 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,487 | ₩20,634 | ₩19,887 | ₩20,234 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,861 | ₩20,927 | ₩20,514 | ₩20,647 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,767 | ₩21,247 | ₩20,185 | ₩20,994 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,861 | ₩21,154 | ₩19,994 | ₩20,767 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,621 | ₩21,327 | ₩20,331 | ₩20,874 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,007 | ₩20,714 | ₩20,007 | ₩20,434 | +2.13% | 8.7만 |
| 2026.09.30 | ₩20,914 | ₩21,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,407 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩20,927 | ₩21,583 | ₩20,674 | ₩20,794 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,127 | ₩21,474 | ₩20,781 | ₩20,954 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,420 | ₩21,967 | ₩21,087 | ₩21,234 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,860 | ₩22,060 | ₩21,607 | ₩21,660 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,847 | ₩22,100 | ₩21,664 | ₩21,967 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,020 | ₩22,167 | ₩21,932 | ₩22,007 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,300 | ₩22,540 | ₩21,994 | ₩22,100 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,233 | ₩22,333 | ₩21,960 | ₩22,247 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,447 | ₩22,607 | ₩21,900 | ₩22,167 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,487 | ₩22,447 | ₩21,340 | ₩22,407 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,580 | ₩21,900 | ₩20,887 | ₩21,287 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,727 | ₩21,980 | ₩21,647 | ₩21,660 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,860 | ₩22,100 | ₩21,767 | ₩21,807 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,740 | ₩21,860 | ₩21,482 | ₩21,807 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,754 | ₩21,994 | ₩21,614 | ₩21,740 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,567 | ₩21,847 | ₩21,384 | ₩21,780 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,700 | ₩21,914 | ₩21,420 | ₩21,460 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,754 | ₩21,994 | ₩21,460 | ₩21,594 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,660 | ₩21,860 | ₩21,407 | ₩21,487 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩21,967 | ₩21,994 | ₩21,540 | ₩21,660 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,594 | ₩22,327 | ₩21,594 | ₩22,020 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩21,987 | ₩22,113 | ₩21,567 | ₩21,647 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,207 | ₩22,313 | ₩21,887 | ₩22,033 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩21,954 | ₩22,127 | ₩21,862 | ₩22,007 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩21,927 | ₩22,113 | ₩21,927 | ₩22,047 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,014 | ₩22,167 | ₩21,860 | ₩22,047 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,033 | ₩22,153 | ₩22,020 | ₩22,020 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩21,874 | ₩22,167 | ₩21,740 | ₩22,167 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,487 | ₩21,914 | ₩21,394 | ₩21,887 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,527 | ₩21,718 | ₩21,394 | ₩21,434 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,474 | ₩21,554 | ₩21,407 | ₩21,434 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,527 | ₩21,588 | ₩21,427 | ₩21,534 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,447 | ₩21,547 | ₩21,380 | ₩21,488 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,500 | ₩21,540 | ₩21,367 | ₩21,447 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,554 | ₩21,554 | ₩21,460 | ₩21,527 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,660 | ₩21,660 | ₩21,460 | ₩21,487 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,620 | ₩21,651 | ₩21,527 | ₩21,527 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,594 | ₩21,660 | ₩21,540 | ₩21,562 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,714 | ₩21,714 | ₩21,540 | ₩21,620 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,687 | ₩21,767 | ₩21,594 | ₩21,700 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,594 | ₩21,727 | ₩21,527 | ₩21,714 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,594 | ₩21,634 | ₩21,527 | ₩21,594 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,474 | ₩21,634 | ₩21,474 | ₩21,580 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,567 | ₩21,647 | ₩21,462 | ₩21,474 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,554 | ₩21,674 | ₩21,527 | ₩21,567 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,660 | ₩21,660 | ₩21,514 | ₩21,580 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,580 | ₩21,607 | ₩21,447 | ₩21,487 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,594 | ₩21,674 | ₩21,460 | ₩21,460 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,647 | ₩21,794 | ₩21,594 | ₩21,607 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,834 | ₩21,874 | ₩21,634 | ₩21,660 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,754 | ₩21,940 | ₩21,660 | ₩21,834 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,794 | ₩21,834 | ₩21,594 | ₩21,834 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,700 | ₩21,820 | ₩21,594 | ₩21,780 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,647 | ₩21,820 | ₩21,496 | ₩21,820 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,580 | ₩21,634 | ₩21,340 | ₩21,620 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,407 | ₩21,527 | ₩21,327 | ₩21,527 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,460 | ₩21,554 | ₩21,380 | ₩21,487 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,514 | ₩21,554 | ₩21,374 | ₩21,534 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,567 | ₩21,607 | ₩21,340 | ₩21,487 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,607 | ₩21,660 | ₩21,474 | ₩21,527 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,487 | ₩21,634 | ₩21,487 | ₩21,607 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,554 | ₩21,680 | ₩21,474 | ₩21,487 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,367 | ₩21,594 | ₩21,367 | ₩21,500 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,727 | ₩21,860 | ₩21,592 | ₩21,860 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,594 | ₩21,807 | ₩21,554 | ₩21,727 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,474 | ₩21,594 | ₩21,474 | ₩21,580 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,420 | ₩21,607 | ₩21,420 | ₩21,527 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,434 | ₩21,526 | ₩21,407 | ₩21,460 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,420 | ₩21,527 | ₩21,327 | ₩21,387 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,527 | ₩21,660 | ₩21,434 | ₩21,434 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,687 | ₩21,740 | ₩21,514 | ₩21,634 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,580 | ₩21,738 | ₩21,487 | ₩21,554 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,607 | ₩21,715 | ₩21,514 | ₩21,620 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,554 | ₩21,687 | ₩21,554 | ₩21,607 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,474 | ₩21,594 | ₩21,460 | ₩21,594 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,474 | ₩21,594 | ₩21,407 | ₩21,560 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,554 | ₩21,620 | ₩21,394 | ₩21,407 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,567 | ₩21,700 | ₩21,374 | ₩21,474 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,820 | ₩21,847 | ₩21,474 | ₩21,567 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,847 | ₩21,860 | ₩21,687 | ₩21,747 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,780 | ₩21,940 | ₩21,780 | ₩21,860 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩21,940 | ₩22,029 | ₩21,594 | ₩21,900 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,073 | ₩22,120 | ₩21,927 | ₩21,994 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,140 | ₩22,229 | ₩21,980 | ₩22,127 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,300 | ₩22,313 | ₩22,100 | ₩22,140 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,273 | ₩22,316 | ₩22,213 | ₩22,260 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,193 | ₩22,313 | ₩22,140 | ₩22,273 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,207 | ₩22,287 | ₩22,047 | ₩22,193 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,220 | ₩22,220 | ₩22,007 | ₩22,084 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,193 | ₩22,228 | ₩21,994 | ₩22,047 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,220 | ₩22,393 | ₩22,127 | ₩22,193 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,340 | ₩22,420 | ₩22,127 | ₩22,140 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,473 | ₩22,487 | ₩22,367 | ₩22,369 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,473 | ₩22,500 | ₩22,393 | ₩22,400 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,487 | ₩22,607 | ₩22,460 | ₩22,540 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,620 | ₩22,620 | ₩22,460 | ₩22,513 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,740 | ₩22,740 | ₩22,553 | ₩22,567 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,740 | ₩22,767 | ₩22,660 | ₩22,753 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,740 | ₩22,767 | ₩22,633 | ₩22,727 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,807 | ₩22,807 | ₩22,647 | ₩22,653 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,767 | ₩22,767 | ₩22,660 | ₩22,700 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,647 | ₩22,700 | ₩22,460 | ₩22,673 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,700 | ₩22,767 | ₩22,540 | ₩22,540 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,647 | ₩22,793 | ₩22,633 | ₩22,673 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,580 | ₩22,660 | ₩22,473 | ₩22,633 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,713 | ₩22,713 | ₩22,447 | ₩22,473 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,660 | ₩22,733 | ₩22,660 | ₩22,660 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,807 | ₩22,833 | ₩22,687 | ₩22,687 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,727 | ₩22,807 | ₩22,643 | ₩22,780 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,767 | ₩22,807 | ₩22,580 | ₩22,680 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,647 | ₩22,820 | ₩22,647 | ₩22,700 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,807 | ₩22,887 | ₩22,647 | ₩22,647 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩22,913 | ₩23,100 | ₩22,740 | ₩22,793 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,033 | ₩23,047 | ₩22,887 | ₩22,887 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,060 | ₩23,087 | ₩22,887 | ₩22,887 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,007 | ₩23,100 | ₩22,887 | ₩22,993 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩22,887 | ₩23,020 | ₩22,740 | ₩22,967 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,793 | ₩22,833 | ₩22,700 | ₩22,833 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,740 | ₩22,833 | ₩22,633 | ₩22,740 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,700 | ₩22,807 | ₩22,567 | ₩22,740 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,767 | ₩22,955 | ₩22,553 | ₩22,607 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,499 | ₩22,527 | ₩22,407 | ₩22,527 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,647 | ₩22,660 | ₩22,407 | ₩22,473 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,433 | ₩22,633 | ₩22,353 | ₩22,553 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,473 | ₩22,567 | ₩22,327 | ₩22,447 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,727 | ₩22,807 | ₩22,473 | ₩22,713 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩22,953 | ₩22,967 | ₩22,700 | ₩22,700 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,793 | ₩23,140 | ₩22,727 | ₩22,727 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,007 | ₩23,140 | ₩22,833 | ₩22,847 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,100 | ₩23,147 | ₩22,900 | ₩23,013 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩22,993 | ₩23,273 | ₩22,873 | ₩22,900 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩22,993 | ₩23,273 | ₩22,913 | ₩23,007 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,326 | ₩23,420 | ₩22,913 | ₩22,940 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,406 | ₩23,526 | ₩23,260 | ₩23,313 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,313 | ₩23,686 | ₩23,300 | ₩23,366 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,266 | ₩23,472 | ₩23,208 | ₩23,446 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,366 | ₩23,394 | ₩23,117 | ₩23,246 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,353 | ₩23,446 | ₩23,206 | ₩23,206 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,473 | ₩23,526 | ₩23,260 | ₩23,313 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,488 | ₩23,601 | ₩23,433 | ₩23,473 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,566 | ₩23,650 | ₩23,420 | ₩23,593 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,486 | ₩23,553 | ₩23,393 | ₩23,540 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,553 | ₩23,593 | ₩23,486 | ₩23,526 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,766 | ₩23,766 | ₩23,553 | ₩23,593 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,593 | ₩23,806 | ₩23,593 | ₩23,660 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,540 | ₩23,806 | ₩23,526 | ₩23,660 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,553 | ₩23,873 | ₩23,553 | ₩23,780 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,660 | ₩23,926 | ₩23,526 | ₩23,780 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,820 | ₩23,820 | ₩23,660 | ₩23,726 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,753 | ₩23,820 | ₩23,593 | ₩23,820 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,673 | ₩23,753 | ₩23,580 | ₩23,673 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,806 | ₩23,806 | ₩23,620 | ₩23,660 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,740 | ₩23,833 | ₩23,673 | ₩23,766 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,780 | ₩23,793 | ₩23,673 | ₩23,780 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,780 | ₩23,806 | ₩23,660 | ₩23,753 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,646 | ₩23,780 | ₩23,553 | ₩23,733 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,620 | ₩23,620 | ₩23,486 | ₩23,620 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,513 | ₩23,646 | ₩23,460 | ₩23,486 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,606 | ₩23,606 | ₩23,433 | ₩23,566 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,580 | ₩23,633 | ₩23,433 | ₩23,553 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,420 | ₩23,533 | ₩23,337 | ₩23,513 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,202 | ₩23,420 | ₩23,193 | ₩23,420 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,286 | ₩23,300 | ₩23,193 | ₩23,193 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,273 | ₩23,460 | ₩23,260 | ₩23,260 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,620 | ₩23,666 | ₩23,220 | ₩23,260 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,766 | ₩23,806 | ₩23,606 | ₩23,606 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,753 | ₩23,833 | ₩23,393 | ₩23,620 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,833 | ₩23,846 | ₩23,660 | ₩23,726 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩23,886 | ₩23,886 | ₩23,686 | ₩23,833 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩23,926 | ₩23,926 | ₩23,793 | ₩23,886 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,793 | ₩23,913 | ₩23,713 | ₩23,900 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩23,940 | ₩23,953 | ₩23,766 | ₩23,793 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,820 | ₩23,953 | ₩23,609 | ₩23,940 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,513 | ₩23,820 | ₩23,406 | ₩23,753 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,393 | ₩23,566 | ₩23,340 | ₩23,513 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,606 | ₩23,700 | ₩23,446 | ₩23,513 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,526 | ₩23,660 | ₩23,397 | ₩23,606 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,420 | ₩23,486 | ₩23,326 | ₩23,460 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,380 | ₩23,553 | ₩23,340 | ₩23,353 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,300 | ₩23,353 | ₩23,260 | ₩23,326 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,260 | ₩23,380 | ₩23,193 | ₩23,313 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,220 | ₩23,380 | ₩23,153 | ₩23,286 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,153 | ₩23,313 | ₩23,153 | ₩23,300 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,273 | ₩23,273 | ₩23,087 | ₩23,246 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,073 | ₩23,326 | ₩23,049 | ₩23,273 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,820 | ₩23,060 | ₩22,647 | ₩23,047 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,660 | ₩22,847 | ₩22,633 | ₩22,780 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,020 | ₩23,087 | ₩22,953 | ₩23,007 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩22,993 | ₩23,113 | ₩22,993 | ₩23,020 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,100 | ₩23,113 | ₩22,953 | ₩22,980 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,087 | ₩23,166 | ₩22,993 | ₩22,993 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,073 | ₩23,166 | ₩22,993 | ₩23,087 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,060 | ₩23,193 | ₩23,060 | ₩23,080 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,180 | ₩23,180 | ₩23,047 | ₩23,060 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,047 | ₩23,326 | ₩23,047 | ₩23,127 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,047 | ₩23,087 | ₩22,887 | ₩23,020 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,140 | ₩23,180 | ₩23,033 | ₩23,073 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,060 | ₩23,273 | ₩23,033 | ₩23,060 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,113 | ₩23,260 | ₩23,020 | ₩23,060 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩22,953 | ₩23,273 | ₩22,953 | ₩23,233 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,860 | ₩23,113 | ₩22,807 | ₩23,007 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩22,935 | ₩23,100 | ₩22,793 | ₩22,900 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩22,953 | ₩23,193 | ₩22,847 | ₩22,900 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,326 | ₩23,392 | ₩22,820 | ₩22,953 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,286 | ₩23,460 | ₩23,166 | ₩23,206 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,007 | ₩23,460 | ₩23,007 | ₩23,366 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩22,940 | ₩23,113 | ₩22,860 | ₩23,060 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩22,953 | ₩23,020 | ₩22,940 | ₩22,980 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,073 | ₩23,220 | ₩22,927 | ₩22,940 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,047 | ₩23,178 | ₩22,993 | ₩23,107 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩22,993 | ₩23,100 | ₩22,927 | ₩23,047 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,847 | ₩23,060 | ₩22,753 | ₩22,953 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,633 | ₩22,940 | ₩22,633 | ₩22,820 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,793 | ₩22,936 | ₩22,633 | ₩22,673 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,860 | ₩22,885 | ₩22,727 | ₩22,780 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,860 | ₩23,193 | ₩22,860 | ₩22,913 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,406 | ₩23,406 | ₩22,860 | ₩22,913 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,473 | ₩23,773 | ₩23,233 | ₩23,260 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,766 | ₩23,766 | ₩23,380 | ₩23,420 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,820 | ₩23,912 | ₩23,753 | ₩23,753 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩23,913 | ₩23,913 | ₩23,780 | ₩23,820 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩23,913 | ₩23,913 | ₩23,793 | ₩23,820 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,820 | ₩23,882 | ₩23,746 | ₩23,793 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩23,873 | ₩24,006 | ₩23,786 | ₩23,873 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,833 | ₩24,006 | ₩23,808 | ₩23,993 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩23,993 | ₩23,993 | ₩23,793 | ₩23,806 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,140 | ₩24,373 | ₩24,006 | ₩24,006 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,233 | ₩24,273 | ₩24,073 | ₩24,073 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,459 | ₩24,459 | ₩24,046 | ₩24,286 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,539 | ₩24,619 | ₩24,353 | ₩24,459 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,633 | ₩24,633 | ₩24,339 | ₩24,539 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,619 | ₩24,646 | ₩24,473 | ₩24,473 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,459 | ₩24,606 | ₩24,459 | ₩24,486 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,475 | ₩24,538 | ₩24,419 | ₩24,419 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,566 | ₩24,619 | ₩24,339 | ₩24,419 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,619 | ₩24,673 | ₩24,553 | ₩24,646 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,473 | ₩24,673 | ₩24,326 | ₩24,526 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,313 | ₩24,593 | ₩24,286 | ₩24,393 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,699 | ₩24,699 | ₩24,260 | ₩24,286 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,686 | ₩24,726 | ₩24,486 | ₩24,606 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,553 | ₩24,713 | ₩24,433 | ₩24,446 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,539 | ₩24,659 | ₩24,339 | ₩24,433 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,606 | ₩24,646 | ₩24,166 | ₩24,285 | -1.31% | 2.2만 |
|---|
