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 | ₩20,236 | ₩20,667 | ₩20,129 | ₩20,423 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,516 | ₩20,663 | ₩19,916 | ₩20,263 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,890 | ₩20,957 | ₩20,543 | ₩20,677 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,797 | ₩21,277 | ₩20,213 | ₩21,024 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,890 | ₩21,184 | ₩20,023 | ₩20,797 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,650 | ₩21,357 | ₩20,360 | ₩20,904 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,036 | ₩20,743 | ₩20,036 | ₩20,463 | +2.13% | 8.7만 |
| 2026.09.30 | ₩20,944 | ₩21,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,436 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩20,957 | ₩21,614 | ₩20,703 | ₩20,824 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,157 | ₩21,504 | ₩20,810 | ₩20,984 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,451 | ₩21,998 | ₩21,117 | ₩21,264 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,891 | ₩22,092 | ₩21,638 | ₩21,691 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,878 | ₩22,132 | ₩21,695 | ₩21,998 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,052 | ₩22,198 | ₩21,963 | ₩22,038 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,332 | ₩22,572 | ₩22,025 | ₩22,132 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,265 | ₩22,365 | ₩21,991 | ₩22,278 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,479 | ₩22,639 | ₩21,931 | ₩22,198 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,518 | ₩22,479 | ₩21,371 | ₩22,439 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,611 | ₩21,931 | ₩20,917 | ₩21,317 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,758 | ₩22,012 | ₩21,678 | ₩21,691 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,891 | ₩22,132 | ₩21,798 | ₩21,838 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,771 | ₩21,891 | ₩21,512 | ₩21,838 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,785 | ₩22,025 | ₩21,644 | ₩21,771 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,598 | ₩21,878 | ₩21,415 | ₩21,811 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,731 | ₩21,945 | ₩21,451 | ₩21,491 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,785 | ₩22,025 | ₩21,491 | ₩21,624 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,691 | ₩21,891 | ₩21,438 | ₩21,518 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩21,998 | ₩22,025 | ₩21,571 | ₩21,691 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,624 | ₩22,359 | ₩21,624 | ₩22,052 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩22,018 | ₩22,145 | ₩21,598 | ₩21,678 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,238 | ₩22,345 | ₩21,918 | ₩22,065 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩21,985 | ₩22,158 | ₩21,893 | ₩22,038 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩21,958 | ₩22,145 | ₩21,958 | ₩22,078 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,045 | ₩22,198 | ₩21,891 | ₩22,078 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,065 | ₩22,185 | ₩22,052 | ₩22,052 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩21,905 | ₩22,198 | ₩21,771 | ₩22,198 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,518 | ₩21,945 | ₩21,424 | ₩21,918 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,558 | ₩21,749 | ₩21,424 | ₩21,464 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,504 | ₩21,584 | ₩21,438 | ₩21,464 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,558 | ₩21,619 | ₩21,458 | ₩21,564 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,478 | ₩21,578 | ₩21,411 | ₩21,519 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,531 | ₩21,571 | ₩21,397 | ₩21,478 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,584 | ₩21,584 | ₩21,491 | ₩21,558 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,691 | ₩21,691 | ₩21,491 | ₩21,518 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,651 | ₩21,682 | ₩21,558 | ₩21,558 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,624 | ₩21,691 | ₩21,571 | ₩21,592 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,745 | ₩21,745 | ₩21,571 | ₩21,651 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,718 | ₩21,798 | ₩21,624 | ₩21,731 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,624 | ₩21,758 | ₩21,558 | ₩21,745 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,624 | ₩21,664 | ₩21,558 | ₩21,624 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,504 | ₩21,664 | ₩21,504 | ₩21,611 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,598 | ₩21,678 | ₩21,492 | ₩21,504 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,584 | ₩21,704 | ₩21,558 | ₩21,598 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,691 | ₩21,691 | ₩21,544 | ₩21,611 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,611 | ₩21,638 | ₩21,478 | ₩21,518 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,624 | ₩21,704 | ₩21,491 | ₩21,491 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,678 | ₩21,825 | ₩21,624 | ₩21,638 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,865 | ₩21,905 | ₩21,664 | ₩21,691 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,785 | ₩21,971 | ₩21,691 | ₩21,865 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,825 | ₩21,865 | ₩21,624 | ₩21,865 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,731 | ₩21,851 | ₩21,624 | ₩21,811 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,678 | ₩21,851 | ₩21,527 | ₩21,851 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,611 | ₩21,664 | ₩21,371 | ₩21,651 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,438 | ₩21,558 | ₩21,357 | ₩21,558 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,491 | ₩21,584 | ₩21,411 | ₩21,518 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,544 | ₩21,584 | ₩21,404 | ₩21,564 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,598 | ₩21,638 | ₩21,371 | ₩21,518 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,638 | ₩21,691 | ₩21,504 | ₩21,558 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,518 | ₩21,664 | ₩21,518 | ₩21,638 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,584 | ₩21,711 | ₩21,504 | ₩21,518 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,397 | ₩21,624 | ₩21,397 | ₩21,531 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,758 | ₩21,891 | ₩21,623 | ₩21,891 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,624 | ₩21,838 | ₩21,584 | ₩21,758 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,504 | ₩21,624 | ₩21,504 | ₩21,611 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,451 | ₩21,638 | ₩21,451 | ₩21,558 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,464 | ₩21,556 | ₩21,438 | ₩21,491 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,451 | ₩21,558 | ₩21,357 | ₩21,418 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,558 | ₩21,691 | ₩21,464 | ₩21,464 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,718 | ₩21,771 | ₩21,544 | ₩21,664 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,611 | ₩21,769 | ₩21,518 | ₩21,584 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,638 | ₩21,746 | ₩21,544 | ₩21,651 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,584 | ₩21,718 | ₩21,584 | ₩21,638 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,504 | ₩21,624 | ₩21,491 | ₩21,624 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,504 | ₩21,624 | ₩21,438 | ₩21,591 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,584 | ₩21,651 | ₩21,424 | ₩21,438 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,598 | ₩21,731 | ₩21,404 | ₩21,504 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,851 | ₩21,878 | ₩21,504 | ₩21,598 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,878 | ₩21,891 | ₩21,718 | ₩21,778 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,811 | ₩21,971 | ₩21,811 | ₩21,891 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩21,971 | ₩22,061 | ₩21,624 | ₩21,931 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,105 | ₩22,152 | ₩21,958 | ₩22,025 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,172 | ₩22,261 | ₩22,012 | ₩22,158 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,332 | ₩22,345 | ₩22,132 | ₩22,172 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,305 | ₩22,348 | ₩22,245 | ₩22,292 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,225 | ₩22,345 | ₩22,172 | ₩22,305 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,238 | ₩22,319 | ₩22,078 | ₩22,225 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,252 | ₩22,252 | ₩22,038 | ₩22,116 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,225 | ₩22,260 | ₩22,025 | ₩22,078 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,252 | ₩22,425 | ₩22,158 | ₩22,225 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,372 | ₩22,452 | ₩22,158 | ₩22,172 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,505 | ₩22,519 | ₩22,399 | ₩22,401 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,505 | ₩22,532 | ₩22,425 | ₩22,432 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,519 | ₩22,639 | ₩22,492 | ₩22,572 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,652 | ₩22,652 | ₩22,492 | ₩22,545 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,772 | ₩22,772 | ₩22,585 | ₩22,599 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,772 | ₩22,799 | ₩22,692 | ₩22,786 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,772 | ₩22,799 | ₩22,666 | ₩22,759 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,839 | ₩22,839 | ₩22,679 | ₩22,686 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,799 | ₩22,799 | ₩22,692 | ₩22,732 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,679 | ₩22,732 | ₩22,492 | ₩22,706 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,732 | ₩22,799 | ₩22,572 | ₩22,572 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,679 | ₩22,826 | ₩22,666 | ₩22,706 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,612 | ₩22,692 | ₩22,505 | ₩22,666 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,746 | ₩22,746 | ₩22,479 | ₩22,505 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,692 | ₩22,766 | ₩22,692 | ₩22,692 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,839 | ₩22,866 | ₩22,719 | ₩22,719 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,759 | ₩22,839 | ₩22,675 | ₩22,812 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,799 | ₩22,839 | ₩22,612 | ₩22,712 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,679 | ₩22,852 | ₩22,679 | ₩22,732 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,839 | ₩22,919 | ₩22,679 | ₩22,679 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩22,946 | ₩23,133 | ₩22,772 | ₩22,826 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,066 | ₩23,079 | ₩22,919 | ₩22,919 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,093 | ₩23,119 | ₩22,919 | ₩22,919 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,039 | ₩23,133 | ₩22,919 | ₩23,026 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩22,919 | ₩23,053 | ₩22,772 | ₩22,999 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,826 | ₩22,866 | ₩22,732 | ₩22,866 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,772 | ₩22,866 | ₩22,666 | ₩22,772 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,732 | ₩22,839 | ₩22,599 | ₩22,772 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,799 | ₩22,987 | ₩22,585 | ₩22,639 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,531 | ₩22,559 | ₩22,439 | ₩22,559 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,679 | ₩22,692 | ₩22,439 | ₩22,505 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,465 | ₩22,666 | ₩22,385 | ₩22,585 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,505 | ₩22,599 | ₩22,359 | ₩22,479 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,759 | ₩22,839 | ₩22,505 | ₩22,746 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩22,986 | ₩22,999 | ₩22,732 | ₩22,732 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,826 | ₩23,173 | ₩22,759 | ₩22,759 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,039 | ₩23,173 | ₩22,866 | ₩22,879 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,133 | ₩23,179 | ₩22,933 | ₩23,046 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩23,026 | ₩23,306 | ₩22,906 | ₩22,933 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩23,026 | ₩23,306 | ₩22,946 | ₩23,039 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,360 | ₩23,453 | ₩22,946 | ₩22,973 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,440 | ₩23,560 | ₩23,293 | ₩23,346 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,346 | ₩23,720 | ₩23,333 | ₩23,400 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,300 | ₩23,505 | ₩23,241 | ₩23,480 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,400 | ₩23,428 | ₩23,150 | ₩23,280 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,386 | ₩23,480 | ₩23,240 | ₩23,240 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,507 | ₩23,560 | ₩23,293 | ₩23,346 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,521 | ₩23,635 | ₩23,466 | ₩23,507 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,600 | ₩23,684 | ₩23,453 | ₩23,627 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,520 | ₩23,587 | ₩23,426 | ₩23,573 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,587 | ₩23,627 | ₩23,520 | ₩23,560 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,800 | ₩23,800 | ₩23,587 | ₩23,627 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,627 | ₩23,840 | ₩23,627 | ₩23,693 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,573 | ₩23,840 | ₩23,560 | ₩23,693 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,587 | ₩23,907 | ₩23,587 | ₩23,814 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,693 | ₩23,960 | ₩23,560 | ₩23,814 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,854 | ₩23,854 | ₩23,693 | ₩23,760 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,787 | ₩23,854 | ₩23,627 | ₩23,854 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,707 | ₩23,787 | ₩23,613 | ₩23,707 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,840 | ₩23,840 | ₩23,653 | ₩23,693 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,773 | ₩23,867 | ₩23,707 | ₩23,800 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,814 | ₩23,827 | ₩23,707 | ₩23,814 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,814 | ₩23,840 | ₩23,693 | ₩23,787 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,680 | ₩23,814 | ₩23,587 | ₩23,767 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,653 | ₩23,653 | ₩23,520 | ₩23,653 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,547 | ₩23,680 | ₩23,493 | ₩23,520 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,640 | ₩23,640 | ₩23,466 | ₩23,600 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,613 | ₩23,667 | ₩23,466 | ₩23,587 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,453 | ₩23,567 | ₩23,370 | ₩23,547 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,236 | ₩23,453 | ₩23,226 | ₩23,453 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,320 | ₩23,333 | ₩23,226 | ₩23,226 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,306 | ₩23,493 | ₩23,293 | ₩23,293 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,653 | ₩23,700 | ₩23,253 | ₩23,293 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,800 | ₩23,840 | ₩23,640 | ₩23,640 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,787 | ₩23,867 | ₩23,426 | ₩23,653 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,867 | ₩23,880 | ₩23,693 | ₩23,760 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩23,920 | ₩23,920 | ₩23,720 | ₩23,867 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩23,960 | ₩23,960 | ₩23,827 | ₩23,920 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,827 | ₩23,947 | ₩23,747 | ₩23,934 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩23,974 | ₩23,987 | ₩23,800 | ₩23,827 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,854 | ₩23,987 | ₩23,643 | ₩23,974 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,547 | ₩23,854 | ₩23,440 | ₩23,787 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,426 | ₩23,600 | ₩23,373 | ₩23,547 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,640 | ₩23,733 | ₩23,480 | ₩23,547 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,560 | ₩23,693 | ₩23,430 | ₩23,640 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,453 | ₩23,520 | ₩23,360 | ₩23,493 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,413 | ₩23,587 | ₩23,373 | ₩23,386 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,333 | ₩23,386 | ₩23,293 | ₩23,360 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,293 | ₩23,413 | ₩23,226 | ₩23,346 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,253 | ₩23,413 | ₩23,186 | ₩23,320 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,186 | ₩23,346 | ₩23,186 | ₩23,333 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,306 | ₩23,306 | ₩23,119 | ₩23,280 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,106 | ₩23,360 | ₩23,082 | ₩23,306 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,852 | ₩23,093 | ₩22,679 | ₩23,079 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,692 | ₩22,879 | ₩22,666 | ₩22,812 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,053 | ₩23,119 | ₩22,986 | ₩23,039 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩23,026 | ₩23,146 | ₩23,026 | ₩23,053 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,133 | ₩23,146 | ₩22,986 | ₩23,013 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,119 | ₩23,200 | ₩23,026 | ₩23,026 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,106 | ₩23,200 | ₩23,026 | ₩23,119 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,093 | ₩23,226 | ₩23,093 | ₩23,113 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,213 | ₩23,213 | ₩23,079 | ₩23,093 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,079 | ₩23,360 | ₩23,079 | ₩23,159 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,079 | ₩23,119 | ₩22,919 | ₩23,053 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,173 | ₩23,213 | ₩23,066 | ₩23,106 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,093 | ₩23,306 | ₩23,066 | ₩23,093 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,146 | ₩23,293 | ₩23,053 | ₩23,093 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩22,986 | ₩23,306 | ₩22,986 | ₩23,266 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,893 | ₩23,146 | ₩22,839 | ₩23,039 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩22,967 | ₩23,133 | ₩22,826 | ₩22,933 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩22,986 | ₩23,226 | ₩22,879 | ₩22,933 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,360 | ₩23,425 | ₩22,852 | ₩22,986 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,320 | ₩23,493 | ₩23,200 | ₩23,240 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,039 | ₩23,493 | ₩23,039 | ₩23,400 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩22,973 | ₩23,146 | ₩22,893 | ₩23,093 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩22,986 | ₩23,053 | ₩22,973 | ₩23,013 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,106 | ₩23,253 | ₩22,959 | ₩22,973 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,079 | ₩23,212 | ₩23,026 | ₩23,139 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩23,026 | ₩23,133 | ₩22,959 | ₩23,079 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,879 | ₩23,093 | ₩22,786 | ₩22,986 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,666 | ₩22,973 | ₩22,666 | ₩22,852 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,826 | ₩22,969 | ₩22,666 | ₩22,706 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,893 | ₩22,918 | ₩22,759 | ₩22,812 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,893 | ₩23,226 | ₩22,893 | ₩22,946 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,440 | ₩23,440 | ₩22,893 | ₩22,946 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,507 | ₩23,807 | ₩23,266 | ₩23,293 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,800 | ₩23,800 | ₩23,413 | ₩23,453 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,854 | ₩23,946 | ₩23,787 | ₩23,787 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩23,947 | ₩23,947 | ₩23,814 | ₩23,854 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩23,947 | ₩23,947 | ₩23,827 | ₩23,854 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,854 | ₩23,916 | ₩23,780 | ₩23,827 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩23,907 | ₩24,040 | ₩23,820 | ₩23,907 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,867 | ₩24,040 | ₩23,842 | ₩24,027 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩24,027 | ₩24,027 | ₩23,827 | ₩23,840 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,174 | ₩24,408 | ₩24,040 | ₩24,040 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,267 | ₩24,307 | ₩24,107 | ₩24,107 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,494 | ₩24,494 | ₩24,081 | ₩24,321 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,574 | ₩24,654 | ₩24,388 | ₩24,494 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,668 | ₩24,668 | ₩24,374 | ₩24,574 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,654 | ₩24,681 | ₩24,508 | ₩24,508 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,494 | ₩24,641 | ₩24,494 | ₩24,521 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,510 | ₩24,573 | ₩24,454 | ₩24,454 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,601 | ₩24,654 | ₩24,374 | ₩24,454 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,654 | ₩24,708 | ₩24,588 | ₩24,681 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,508 | ₩24,708 | ₩24,361 | ₩24,561 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,347 | ₩24,628 | ₩24,321 | ₩24,428 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,735 | ₩24,735 | ₩24,294 | ₩24,321 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,721 | ₩24,761 | ₩24,521 | ₩24,641 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,588 | ₩24,748 | ₩24,468 | ₩24,481 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,574 | ₩24,695 | ₩24,374 | ₩24,468 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,641 | ₩24,681 | ₩24,201 | ₩24,319 | -1.31% | 2.2만 |
|---|
