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 | ₩20,238 | ₩20,669 | ₩20,131 | ₩20,425 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,519 | ₩20,665 | ₩19,918 | ₩20,265 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,892 | ₩20,959 | ₩20,545 | ₩20,679 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,799 | ₩21,280 | ₩20,216 | ₩21,026 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,892 | ₩21,186 | ₩20,025 | ₩20,799 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,652 | ₩21,360 | ₩20,362 | ₩20,906 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,038 | ₩20,746 | ₩20,038 | ₩20,465 | +2.13% | 8.7만 |
| 2026.09.30 | ₩20,946 | ₩21,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,439 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩20,959 | ₩21,616 | ₩20,706 | ₩20,826 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,159 | ₩21,507 | ₩20,812 | ₩20,986 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,453 | ₩22,000 | ₩21,119 | ₩21,266 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,894 | ₩22,094 | ₩21,640 | ₩21,693 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,880 | ₩22,134 | ₩21,697 | ₩22,000 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,054 | ₩22,201 | ₩21,966 | ₩22,041 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,334 | ₩22,575 | ₩22,027 | ₩22,134 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,267 | ₩22,368 | ₩21,994 | ₩22,281 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,481 | ₩22,641 | ₩21,934 | ₩22,201 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,520 | ₩22,481 | ₩21,373 | ₩22,441 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,613 | ₩21,934 | ₩20,919 | ₩21,320 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,760 | ₩22,014 | ₩21,680 | ₩21,693 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,894 | ₩22,134 | ₩21,800 | ₩21,840 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,774 | ₩21,894 | ₩21,515 | ₩21,840 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,787 | ₩22,027 | ₩21,647 | ₩21,774 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,600 | ₩21,880 | ₩21,417 | ₩21,814 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,733 | ₩21,947 | ₩21,453 | ₩21,493 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,787 | ₩22,027 | ₩21,493 | ₩21,627 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,693 | ₩21,894 | ₩21,440 | ₩21,520 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩22,000 | ₩22,027 | ₩21,573 | ₩21,693 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,627 | ₩22,361 | ₩21,627 | ₩22,054 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩22,020 | ₩22,147 | ₩21,600 | ₩21,680 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,241 | ₩22,348 | ₩21,920 | ₩22,067 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩21,987 | ₩22,161 | ₩21,895 | ₩22,041 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩21,960 | ₩22,147 | ₩21,960 | ₩22,081 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,047 | ₩22,201 | ₩21,894 | ₩22,081 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,067 | ₩22,187 | ₩22,054 | ₩22,054 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩21,907 | ₩22,201 | ₩21,774 | ₩22,201 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,520 | ₩21,947 | ₩21,426 | ₩21,920 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,560 | ₩21,751 | ₩21,426 | ₩21,466 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,507 | ₩21,587 | ₩21,440 | ₩21,466 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,560 | ₩21,621 | ₩21,460 | ₩21,567 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,480 | ₩21,580 | ₩21,413 | ₩21,521 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,533 | ₩21,573 | ₩21,400 | ₩21,480 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,587 | ₩21,587 | ₩21,493 | ₩21,560 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,693 | ₩21,693 | ₩21,493 | ₩21,520 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,653 | ₩21,684 | ₩21,560 | ₩21,560 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,627 | ₩21,693 | ₩21,573 | ₩21,595 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,747 | ₩21,747 | ₩21,573 | ₩21,653 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,720 | ₩21,800 | ₩21,627 | ₩21,733 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,627 | ₩21,760 | ₩21,560 | ₩21,747 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,627 | ₩21,667 | ₩21,560 | ₩21,627 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,507 | ₩21,667 | ₩21,507 | ₩21,613 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,600 | ₩21,680 | ₩21,495 | ₩21,507 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,587 | ₩21,707 | ₩21,560 | ₩21,600 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,693 | ₩21,693 | ₩21,547 | ₩21,613 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,613 | ₩21,640 | ₩21,480 | ₩21,520 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,627 | ₩21,707 | ₩21,493 | ₩21,493 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,680 | ₩21,827 | ₩21,627 | ₩21,640 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,867 | ₩21,907 | ₩21,667 | ₩21,693 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,787 | ₩21,974 | ₩21,693 | ₩21,867 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,827 | ₩21,867 | ₩21,627 | ₩21,867 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,733 | ₩21,854 | ₩21,627 | ₩21,814 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,680 | ₩21,854 | ₩21,529 | ₩21,854 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,613 | ₩21,667 | ₩21,373 | ₩21,653 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,440 | ₩21,560 | ₩21,360 | ₩21,560 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,493 | ₩21,587 | ₩21,413 | ₩21,520 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,547 | ₩21,587 | ₩21,406 | ₩21,567 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,600 | ₩21,640 | ₩21,373 | ₩21,520 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,640 | ₩21,693 | ₩21,507 | ₩21,560 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,520 | ₩21,667 | ₩21,520 | ₩21,640 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,587 | ₩21,713 | ₩21,507 | ₩21,520 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,400 | ₩21,627 | ₩21,400 | ₩21,533 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,760 | ₩21,894 | ₩21,625 | ₩21,894 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,627 | ₩21,840 | ₩21,587 | ₩21,760 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,507 | ₩21,627 | ₩21,507 | ₩21,613 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,453 | ₩21,640 | ₩21,453 | ₩21,560 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,466 | ₩21,559 | ₩21,440 | ₩21,493 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,453 | ₩21,560 | ₩21,360 | ₩21,420 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,560 | ₩21,693 | ₩21,466 | ₩21,466 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,720 | ₩21,774 | ₩21,547 | ₩21,667 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,613 | ₩21,771 | ₩21,520 | ₩21,587 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,640 | ₩21,748 | ₩21,547 | ₩21,653 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,587 | ₩21,720 | ₩21,587 | ₩21,640 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,507 | ₩21,627 | ₩21,493 | ₩21,627 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,507 | ₩21,627 | ₩21,440 | ₩21,593 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,587 | ₩21,653 | ₩21,426 | ₩21,440 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,600 | ₩21,733 | ₩21,406 | ₩21,507 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,854 | ₩21,880 | ₩21,507 | ₩21,600 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,880 | ₩21,894 | ₩21,720 | ₩21,780 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,814 | ₩21,974 | ₩21,814 | ₩21,894 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩21,974 | ₩22,063 | ₩21,627 | ₩21,934 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,107 | ₩22,154 | ₩21,960 | ₩22,027 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,174 | ₩22,263 | ₩22,014 | ₩22,161 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,334 | ₩22,348 | ₩22,134 | ₩22,174 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,308 | ₩22,350 | ₩22,247 | ₩22,294 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,227 | ₩22,348 | ₩22,174 | ₩22,308 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,241 | ₩22,321 | ₩22,081 | ₩22,227 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,254 | ₩22,254 | ₩22,041 | ₩22,118 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,227 | ₩22,262 | ₩22,027 | ₩22,081 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,254 | ₩22,428 | ₩22,161 | ₩22,227 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,374 | ₩22,454 | ₩22,161 | ₩22,174 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,508 | ₩22,521 | ₩22,401 | ₩22,404 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,508 | ₩22,534 | ₩22,428 | ₩22,434 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,521 | ₩22,641 | ₩22,494 | ₩22,575 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,655 | ₩22,655 | ₩22,494 | ₩22,548 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,775 | ₩22,775 | ₩22,588 | ₩22,601 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,775 | ₩22,801 | ₩22,695 | ₩22,788 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,775 | ₩22,801 | ₩22,668 | ₩22,761 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,842 | ₩22,842 | ₩22,681 | ₩22,688 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,801 | ₩22,801 | ₩22,695 | ₩22,735 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,681 | ₩22,735 | ₩22,494 | ₩22,708 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,735 | ₩22,801 | ₩22,575 | ₩22,575 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,681 | ₩22,828 | ₩22,668 | ₩22,708 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,615 | ₩22,695 | ₩22,508 | ₩22,668 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,748 | ₩22,748 | ₩22,481 | ₩22,508 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,695 | ₩22,768 | ₩22,695 | ₩22,695 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,842 | ₩22,868 | ₩22,721 | ₩22,721 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,761 | ₩22,842 | ₩22,677 | ₩22,815 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,801 | ₩22,842 | ₩22,615 | ₩22,715 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,681 | ₩22,855 | ₩22,681 | ₩22,735 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,842 | ₩22,922 | ₩22,681 | ₩22,681 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩22,948 | ₩23,135 | ₩22,775 | ₩22,828 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,068 | ₩23,082 | ₩22,922 | ₩22,922 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,095 | ₩23,122 | ₩22,922 | ₩22,922 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,042 | ₩23,135 | ₩22,922 | ₩23,028 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩22,922 | ₩23,055 | ₩22,775 | ₩23,002 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,828 | ₩22,868 | ₩22,735 | ₩22,868 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,775 | ₩22,868 | ₩22,668 | ₩22,775 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,735 | ₩22,842 | ₩22,601 | ₩22,775 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,801 | ₩22,990 | ₩22,588 | ₩22,641 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,533 | ₩22,561 | ₩22,441 | ₩22,561 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,681 | ₩22,695 | ₩22,441 | ₩22,508 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,468 | ₩22,668 | ₩22,388 | ₩22,588 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,508 | ₩22,601 | ₩22,361 | ₩22,481 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,761 | ₩22,842 | ₩22,508 | ₩22,748 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩22,988 | ₩23,002 | ₩22,735 | ₩22,735 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,828 | ₩23,175 | ₩22,761 | ₩22,761 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,042 | ₩23,175 | ₩22,868 | ₩22,882 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,135 | ₩23,182 | ₩22,935 | ₩23,048 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩23,028 | ₩23,309 | ₩22,908 | ₩22,935 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩23,028 | ₩23,309 | ₩22,948 | ₩23,042 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,362 | ₩23,456 | ₩22,948 | ₩22,975 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,442 | ₩23,562 | ₩23,295 | ₩23,349 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,349 | ₩23,723 | ₩23,335 | ₩23,402 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,302 | ₩23,508 | ₩23,243 | ₩23,482 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,402 | ₩23,430 | ₩23,153 | ₩23,282 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,389 | ₩23,482 | ₩23,242 | ₩23,242 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,509 | ₩23,562 | ₩23,295 | ₩23,349 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,524 | ₩23,637 | ₩23,469 | ₩23,509 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,602 | ₩23,687 | ₩23,456 | ₩23,629 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,522 | ₩23,589 | ₩23,429 | ₩23,576 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,589 | ₩23,629 | ₩23,522 | ₩23,562 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,803 | ₩23,803 | ₩23,589 | ₩23,629 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,629 | ₩23,843 | ₩23,629 | ₩23,696 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,576 | ₩23,843 | ₩23,562 | ₩23,696 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,589 | ₩23,909 | ₩23,589 | ₩23,816 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,696 | ₩23,963 | ₩23,562 | ₩23,816 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,856 | ₩23,856 | ₩23,696 | ₩23,763 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,789 | ₩23,856 | ₩23,629 | ₩23,856 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,709 | ₩23,789 | ₩23,616 | ₩23,709 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,843 | ₩23,843 | ₩23,656 | ₩23,696 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,776 | ₩23,869 | ₩23,709 | ₩23,803 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,816 | ₩23,829 | ₩23,709 | ₩23,816 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,816 | ₩23,843 | ₩23,696 | ₩23,789 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,683 | ₩23,816 | ₩23,589 | ₩23,769 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,656 | ₩23,656 | ₩23,522 | ₩23,656 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,549 | ₩23,683 | ₩23,496 | ₩23,522 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,642 | ₩23,642 | ₩23,469 | ₩23,602 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,616 | ₩23,669 | ₩23,469 | ₩23,589 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,456 | ₩23,569 | ₩23,373 | ₩23,549 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,238 | ₩23,456 | ₩23,229 | ₩23,456 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,322 | ₩23,335 | ₩23,229 | ₩23,229 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,309 | ₩23,496 | ₩23,295 | ₩23,295 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,656 | ₩23,703 | ₩23,255 | ₩23,295 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,803 | ₩23,843 | ₩23,642 | ₩23,642 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,789 | ₩23,869 | ₩23,429 | ₩23,656 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,869 | ₩23,883 | ₩23,696 | ₩23,763 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩23,923 | ₩23,923 | ₩23,723 | ₩23,869 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩23,963 | ₩23,963 | ₩23,829 | ₩23,923 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,829 | ₩23,950 | ₩23,749 | ₩23,936 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩23,976 | ₩23,990 | ₩23,803 | ₩23,829 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,856 | ₩23,990 | ₩23,645 | ₩23,976 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,549 | ₩23,856 | ₩23,442 | ₩23,789 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,429 | ₩23,602 | ₩23,376 | ₩23,549 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,642 | ₩23,736 | ₩23,482 | ₩23,549 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,562 | ₩23,696 | ₩23,433 | ₩23,642 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,456 | ₩23,522 | ₩23,362 | ₩23,496 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,416 | ₩23,589 | ₩23,376 | ₩23,389 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,335 | ₩23,389 | ₩23,295 | ₩23,362 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,295 | ₩23,416 | ₩23,229 | ₩23,349 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,255 | ₩23,416 | ₩23,189 | ₩23,322 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,189 | ₩23,349 | ₩23,189 | ₩23,335 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,309 | ₩23,309 | ₩23,122 | ₩23,282 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,109 | ₩23,362 | ₩23,084 | ₩23,309 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,855 | ₩23,095 | ₩22,681 | ₩23,082 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,695 | ₩22,882 | ₩22,668 | ₩22,815 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,055 | ₩23,122 | ₩22,988 | ₩23,042 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩23,028 | ₩23,149 | ₩23,028 | ₩23,055 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,135 | ₩23,149 | ₩22,988 | ₩23,015 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,122 | ₩23,202 | ₩23,028 | ₩23,028 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,109 | ₩23,202 | ₩23,028 | ₩23,122 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,095 | ₩23,229 | ₩23,095 | ₩23,115 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,215 | ₩23,215 | ₩23,082 | ₩23,095 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,082 | ₩23,362 | ₩23,082 | ₩23,162 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,082 | ₩23,122 | ₩22,922 | ₩23,055 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,175 | ₩23,215 | ₩23,068 | ₩23,109 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,095 | ₩23,309 | ₩23,068 | ₩23,095 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,149 | ₩23,295 | ₩23,055 | ₩23,095 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩22,988 | ₩23,309 | ₩22,988 | ₩23,269 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,895 | ₩23,149 | ₩22,842 | ₩23,042 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩22,970 | ₩23,135 | ₩22,828 | ₩22,935 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩22,988 | ₩23,229 | ₩22,882 | ₩22,935 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,362 | ₩23,428 | ₩22,855 | ₩22,988 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,322 | ₩23,496 | ₩23,202 | ₩23,242 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,042 | ₩23,496 | ₩23,042 | ₩23,402 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩22,975 | ₩23,149 | ₩22,895 | ₩23,095 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩22,988 | ₩23,055 | ₩22,975 | ₩23,015 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,109 | ₩23,255 | ₩22,962 | ₩22,975 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,082 | ₩23,214 | ₩23,028 | ₩23,142 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩23,028 | ₩23,135 | ₩22,962 | ₩23,082 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,882 | ₩23,095 | ₩22,788 | ₩22,988 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,668 | ₩22,975 | ₩22,668 | ₩22,855 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,828 | ₩22,971 | ₩22,668 | ₩22,708 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,895 | ₩22,920 | ₩22,761 | ₩22,815 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,895 | ₩23,229 | ₩22,895 | ₩22,948 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,442 | ₩23,442 | ₩22,895 | ₩22,948 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,509 | ₩23,809 | ₩23,269 | ₩23,295 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,803 | ₩23,803 | ₩23,416 | ₩23,456 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,856 | ₩23,948 | ₩23,789 | ₩23,789 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩23,950 | ₩23,950 | ₩23,816 | ₩23,856 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩23,950 | ₩23,950 | ₩23,829 | ₩23,856 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,856 | ₩23,919 | ₩23,783 | ₩23,829 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩23,909 | ₩24,043 | ₩23,823 | ₩23,909 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,869 | ₩24,043 | ₩23,844 | ₩24,030 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩24,030 | ₩24,030 | ₩23,829 | ₩23,843 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,176 | ₩24,410 | ₩24,043 | ₩24,043 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,270 | ₩24,310 | ₩24,110 | ₩24,110 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,497 | ₩24,497 | ₩24,083 | ₩24,323 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,577 | ₩24,657 | ₩24,390 | ₩24,497 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,670 | ₩24,670 | ₩24,377 | ₩24,577 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,657 | ₩24,684 | ₩24,510 | ₩24,510 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,497 | ₩24,644 | ₩24,497 | ₩24,524 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,513 | ₩24,576 | ₩24,457 | ₩24,457 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,604 | ₩24,657 | ₩24,377 | ₩24,457 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,657 | ₩24,710 | ₩24,590 | ₩24,684 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,510 | ₩24,710 | ₩24,363 | ₩24,564 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,350 | ₩24,630 | ₩24,323 | ₩24,430 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,737 | ₩24,737 | ₩24,297 | ₩24,323 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,724 | ₩24,764 | ₩24,524 | ₩24,644 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,590 | ₩24,751 | ₩24,470 | ₩24,484 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,577 | ₩24,697 | ₩24,377 | ₩24,470 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,644 | ₩24,684 | ₩24,203 | ₩24,322 | -1.31% | 2.2만 |
|---|
