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 | ₩20,239 | ₩20,671 | ₩20,133 | ₩20,426 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,520 | ₩20,667 | ₩19,919 | ₩20,266 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,894 | ₩20,960 | ₩20,546 | ₩20,680 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,800 | ₩21,281 | ₩20,217 | ₩21,027 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,894 | ₩21,187 | ₩20,026 | ₩20,800 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,653 | ₩21,361 | ₩20,364 | ₩20,907 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,039 | ₩20,747 | ₩20,039 | ₩20,466 | +2.13% | 8.7만 |
| 2026.09.30 | ₩20,947 | ₩21,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,440 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩20,960 | ₩21,617 | ₩20,707 | ₩20,827 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,161 | ₩21,508 | ₩20,813 | ₩20,987 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,454 | ₩22,002 | ₩21,120 | ₩21,267 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,895 | ₩22,095 | ₩21,641 | ₩21,695 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,881 | ₩22,135 | ₩21,699 | ₩22,002 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,055 | ₩22,202 | ₩21,967 | ₩22,042 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,335 | ₩22,576 | ₩22,028 | ₩22,135 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,269 | ₩22,369 | ₩21,995 | ₩22,282 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,482 | ₩22,642 | ₩21,935 | ₩22,202 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,521 | ₩22,482 | ₩21,374 | ₩22,442 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,614 | ₩21,935 | ₩20,920 | ₩21,321 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,761 | ₩22,015 | ₩21,681 | ₩21,695 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,895 | ₩22,135 | ₩21,801 | ₩21,841 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,775 | ₩21,895 | ₩21,516 | ₩21,841 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,788 | ₩22,028 | ₩21,648 | ₩21,775 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,601 | ₩21,881 | ₩21,418 | ₩21,815 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,735 | ₩21,948 | ₩21,454 | ₩21,494 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,788 | ₩22,028 | ₩21,494 | ₩21,628 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,695 | ₩21,895 | ₩21,441 | ₩21,521 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩22,002 | ₩22,028 | ₩21,574 | ₩21,695 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,628 | ₩22,362 | ₩21,628 | ₩22,055 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩22,022 | ₩22,148 | ₩21,601 | ₩21,681 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,242 | ₩22,349 | ₩21,922 | ₩22,068 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩21,988 | ₩22,162 | ₩21,896 | ₩22,042 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩21,962 | ₩22,148 | ₩21,962 | ₩22,082 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,048 | ₩22,202 | ₩21,895 | ₩22,082 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,068 | ₩22,189 | ₩22,055 | ₩22,055 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩21,908 | ₩22,202 | ₩21,775 | ₩22,202 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,521 | ₩21,948 | ₩21,428 | ₩21,922 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,561 | ₩21,752 | ₩21,428 | ₩21,468 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,508 | ₩21,588 | ₩21,441 | ₩21,468 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,561 | ₩21,622 | ₩21,461 | ₩21,568 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,481 | ₩21,581 | ₩21,414 | ₩21,522 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,534 | ₩21,574 | ₩21,401 | ₩21,481 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,588 | ₩21,588 | ₩21,494 | ₩21,561 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,695 | ₩21,695 | ₩21,494 | ₩21,521 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,655 | ₩21,685 | ₩21,561 | ₩21,561 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,628 | ₩21,695 | ₩21,574 | ₩21,596 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,748 | ₩21,748 | ₩21,574 | ₩21,655 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,721 | ₩21,801 | ₩21,628 | ₩21,735 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,628 | ₩21,761 | ₩21,561 | ₩21,748 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,628 | ₩21,668 | ₩21,561 | ₩21,628 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,508 | ₩21,668 | ₩21,508 | ₩21,614 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,601 | ₩21,681 | ₩21,496 | ₩21,508 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,588 | ₩21,708 | ₩21,561 | ₩21,601 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,695 | ₩21,695 | ₩21,548 | ₩21,614 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,614 | ₩21,641 | ₩21,481 | ₩21,521 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,628 | ₩21,708 | ₩21,494 | ₩21,494 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,681 | ₩21,828 | ₩21,628 | ₩21,641 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,868 | ₩21,908 | ₩21,668 | ₩21,695 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,788 | ₩21,975 | ₩21,695 | ₩21,868 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,828 | ₩21,868 | ₩21,628 | ₩21,868 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,735 | ₩21,855 | ₩21,628 | ₩21,815 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,681 | ₩21,855 | ₩21,530 | ₩21,855 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,614 | ₩21,668 | ₩21,374 | ₩21,655 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,441 | ₩21,561 | ₩21,361 | ₩21,561 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,494 | ₩21,588 | ₩21,414 | ₩21,521 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,548 | ₩21,588 | ₩21,408 | ₩21,568 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,601 | ₩21,641 | ₩21,374 | ₩21,521 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,641 | ₩21,695 | ₩21,508 | ₩21,561 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,521 | ₩21,668 | ₩21,521 | ₩21,641 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,588 | ₩21,715 | ₩21,508 | ₩21,521 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,401 | ₩21,628 | ₩21,401 | ₩21,534 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,761 | ₩21,895 | ₩21,626 | ₩21,895 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,628 | ₩21,841 | ₩21,588 | ₩21,761 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,508 | ₩21,628 | ₩21,508 | ₩21,614 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,454 | ₩21,641 | ₩21,454 | ₩21,561 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,468 | ₩21,560 | ₩21,441 | ₩21,494 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,454 | ₩21,561 | ₩21,361 | ₩21,421 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,561 | ₩21,695 | ₩21,468 | ₩21,468 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,721 | ₩21,775 | ₩21,548 | ₩21,668 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,614 | ₩21,772 | ₩21,521 | ₩21,588 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,641 | ₩21,749 | ₩21,548 | ₩21,655 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,588 | ₩21,721 | ₩21,588 | ₩21,641 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,508 | ₩21,628 | ₩21,494 | ₩21,628 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,508 | ₩21,628 | ₩21,441 | ₩21,594 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,588 | ₩21,655 | ₩21,428 | ₩21,441 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,601 | ₩21,735 | ₩21,408 | ₩21,508 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,855 | ₩21,881 | ₩21,508 | ₩21,601 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,881 | ₩21,895 | ₩21,721 | ₩21,781 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,815 | ₩21,975 | ₩21,815 | ₩21,895 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩21,975 | ₩22,064 | ₩21,628 | ₩21,935 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,108 | ₩22,155 | ₩21,962 | ₩22,028 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,175 | ₩22,265 | ₩22,015 | ₩22,162 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,335 | ₩22,349 | ₩22,135 | ₩22,175 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,309 | ₩22,351 | ₩22,249 | ₩22,295 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,229 | ₩22,349 | ₩22,175 | ₩22,309 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,242 | ₩22,322 | ₩22,082 | ₩22,229 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,255 | ₩22,255 | ₩22,042 | ₩22,119 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,229 | ₩22,263 | ₩22,028 | ₩22,082 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,255 | ₩22,429 | ₩22,162 | ₩22,229 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,375 | ₩22,456 | ₩22,162 | ₩22,175 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,509 | ₩22,522 | ₩22,402 | ₩22,405 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,509 | ₩22,536 | ₩22,429 | ₩22,436 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,522 | ₩22,642 | ₩22,496 | ₩22,576 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,656 | ₩22,656 | ₩22,496 | ₩22,549 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,776 | ₩22,776 | ₩22,589 | ₩22,602 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,776 | ₩22,803 | ₩22,696 | ₩22,789 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,776 | ₩22,803 | ₩22,669 | ₩22,763 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,843 | ₩22,843 | ₩22,682 | ₩22,689 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,803 | ₩22,803 | ₩22,696 | ₩22,736 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,682 | ₩22,736 | ₩22,496 | ₩22,709 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,736 | ₩22,803 | ₩22,576 | ₩22,576 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,682 | ₩22,829 | ₩22,669 | ₩22,709 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,616 | ₩22,696 | ₩22,509 | ₩22,669 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,749 | ₩22,749 | ₩22,482 | ₩22,509 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,696 | ₩22,769 | ₩22,696 | ₩22,696 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,843 | ₩22,869 | ₩22,723 | ₩22,723 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,763 | ₩22,843 | ₩22,678 | ₩22,816 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,803 | ₩22,843 | ₩22,616 | ₩22,716 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,682 | ₩22,856 | ₩22,682 | ₩22,736 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,843 | ₩22,923 | ₩22,682 | ₩22,682 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩22,950 | ₩23,136 | ₩22,776 | ₩22,829 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,070 | ₩23,083 | ₩22,923 | ₩22,923 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,096 | ₩23,123 | ₩22,923 | ₩22,923 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,043 | ₩23,136 | ₩22,923 | ₩23,030 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩22,923 | ₩23,056 | ₩22,776 | ₩23,003 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,829 | ₩22,869 | ₩22,736 | ₩22,869 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,776 | ₩22,869 | ₩22,669 | ₩22,776 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,736 | ₩22,843 | ₩22,602 | ₩22,776 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,803 | ₩22,991 | ₩22,589 | ₩22,642 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,534 | ₩22,562 | ₩22,442 | ₩22,562 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,682 | ₩22,696 | ₩22,442 | ₩22,509 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,469 | ₩22,669 | ₩22,389 | ₩22,589 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,509 | ₩22,602 | ₩22,362 | ₩22,482 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,763 | ₩22,843 | ₩22,509 | ₩22,749 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩22,990 | ₩23,003 | ₩22,736 | ₩22,736 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,829 | ₩23,176 | ₩22,763 | ₩22,763 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,043 | ₩23,176 | ₩22,869 | ₩22,883 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,136 | ₩23,183 | ₩22,936 | ₩23,050 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩23,030 | ₩23,310 | ₩22,909 | ₩22,936 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩23,030 | ₩23,310 | ₩22,950 | ₩23,043 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,363 | ₩23,457 | ₩22,950 | ₩22,976 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,443 | ₩23,564 | ₩23,297 | ₩23,350 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,350 | ₩23,724 | ₩23,337 | ₩23,403 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,303 | ₩23,509 | ₩23,245 | ₩23,484 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,403 | ₩23,431 | ₩23,154 | ₩23,283 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,390 | ₩23,484 | ₩23,243 | ₩23,243 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,510 | ₩23,564 | ₩23,297 | ₩23,350 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,525 | ₩23,638 | ₩23,470 | ₩23,510 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,604 | ₩23,688 | ₩23,457 | ₩23,630 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,524 | ₩23,590 | ₩23,430 | ₩23,577 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,590 | ₩23,630 | ₩23,524 | ₩23,564 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,804 | ₩23,804 | ₩23,590 | ₩23,630 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,630 | ₩23,844 | ₩23,630 | ₩23,697 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,577 | ₩23,844 | ₩23,564 | ₩23,697 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,590 | ₩23,911 | ₩23,590 | ₩23,817 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,697 | ₩23,964 | ₩23,564 | ₩23,817 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,857 | ₩23,857 | ₩23,697 | ₩23,764 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,791 | ₩23,857 | ₩23,630 | ₩23,857 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,710 | ₩23,791 | ₩23,617 | ₩23,710 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,844 | ₩23,844 | ₩23,657 | ₩23,697 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,777 | ₩23,871 | ₩23,710 | ₩23,804 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,817 | ₩23,831 | ₩23,710 | ₩23,817 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,817 | ₩23,844 | ₩23,697 | ₩23,791 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,684 | ₩23,817 | ₩23,590 | ₩23,771 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,657 | ₩23,657 | ₩23,524 | ₩23,657 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,550 | ₩23,684 | ₩23,497 | ₩23,524 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,644 | ₩23,644 | ₩23,470 | ₩23,604 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,617 | ₩23,670 | ₩23,470 | ₩23,590 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,457 | ₩23,570 | ₩23,374 | ₩23,550 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,239 | ₩23,457 | ₩23,230 | ₩23,457 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,323 | ₩23,337 | ₩23,230 | ₩23,230 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,310 | ₩23,497 | ₩23,297 | ₩23,297 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,657 | ₩23,704 | ₩23,257 | ₩23,297 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,804 | ₩23,844 | ₩23,644 | ₩23,644 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,791 | ₩23,871 | ₩23,430 | ₩23,657 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,871 | ₩23,884 | ₩23,697 | ₩23,764 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩23,924 | ₩23,924 | ₩23,724 | ₩23,871 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩23,964 | ₩23,964 | ₩23,831 | ₩23,924 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,831 | ₩23,951 | ₩23,751 | ₩23,937 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩23,977 | ₩23,991 | ₩23,804 | ₩23,831 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,857 | ₩23,991 | ₩23,646 | ₩23,977 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,550 | ₩23,857 | ₩23,443 | ₩23,791 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,430 | ₩23,604 | ₩23,377 | ₩23,550 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,644 | ₩23,737 | ₩23,484 | ₩23,550 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,564 | ₩23,697 | ₩23,434 | ₩23,644 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,457 | ₩23,524 | ₩23,363 | ₩23,497 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,417 | ₩23,590 | ₩23,377 | ₩23,390 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,337 | ₩23,390 | ₩23,297 | ₩23,363 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,297 | ₩23,417 | ₩23,230 | ₩23,350 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,257 | ₩23,417 | ₩23,190 | ₩23,323 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,190 | ₩23,350 | ₩23,190 | ₩23,337 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,310 | ₩23,310 | ₩23,123 | ₩23,283 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,110 | ₩23,363 | ₩23,086 | ₩23,310 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,856 | ₩23,096 | ₩22,682 | ₩23,083 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,696 | ₩22,883 | ₩22,669 | ₩22,816 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,056 | ₩23,123 | ₩22,990 | ₩23,043 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩23,030 | ₩23,150 | ₩23,030 | ₩23,056 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,136 | ₩23,150 | ₩22,990 | ₩23,016 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,123 | ₩23,203 | ₩23,030 | ₩23,030 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,110 | ₩23,203 | ₩23,030 | ₩23,123 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,096 | ₩23,230 | ₩23,096 | ₩23,116 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,217 | ₩23,217 | ₩23,083 | ₩23,096 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,083 | ₩23,363 | ₩23,083 | ₩23,163 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,083 | ₩23,123 | ₩22,923 | ₩23,056 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,176 | ₩23,217 | ₩23,070 | ₩23,110 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,096 | ₩23,310 | ₩23,070 | ₩23,096 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,150 | ₩23,297 | ₩23,056 | ₩23,096 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩22,990 | ₩23,310 | ₩22,990 | ₩23,270 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,896 | ₩23,150 | ₩22,843 | ₩23,043 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩22,971 | ₩23,136 | ₩22,829 | ₩22,936 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩22,990 | ₩23,230 | ₩22,883 | ₩22,936 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,363 | ₩23,429 | ₩22,856 | ₩22,990 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,323 | ₩23,497 | ₩23,203 | ₩23,243 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,043 | ₩23,497 | ₩23,043 | ₩23,403 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩22,976 | ₩23,150 | ₩22,896 | ₩23,096 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩22,990 | ₩23,056 | ₩22,976 | ₩23,016 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,110 | ₩23,257 | ₩22,963 | ₩22,976 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,083 | ₩23,215 | ₩23,030 | ₩23,143 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩23,030 | ₩23,136 | ₩22,963 | ₩23,083 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,883 | ₩23,096 | ₩22,789 | ₩22,990 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,669 | ₩22,976 | ₩22,669 | ₩22,856 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,829 | ₩22,972 | ₩22,669 | ₩22,709 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,896 | ₩22,921 | ₩22,763 | ₩22,816 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,896 | ₩23,230 | ₩22,896 | ₩22,950 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,443 | ₩23,443 | ₩22,896 | ₩22,950 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,510 | ₩23,811 | ₩23,270 | ₩23,297 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,804 | ₩23,804 | ₩23,417 | ₩23,457 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,857 | ₩23,949 | ₩23,791 | ₩23,791 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩23,951 | ₩23,951 | ₩23,817 | ₩23,857 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩23,951 | ₩23,951 | ₩23,831 | ₩23,857 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,857 | ₩23,920 | ₩23,784 | ₩23,831 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩23,911 | ₩24,044 | ₩23,824 | ₩23,911 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,871 | ₩24,044 | ₩23,845 | ₩24,031 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩24,031 | ₩24,031 | ₩23,831 | ₩23,844 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,178 | ₩24,411 | ₩24,044 | ₩24,044 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,271 | ₩24,311 | ₩24,111 | ₩24,111 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,498 | ₩24,498 | ₩24,084 | ₩24,325 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,578 | ₩24,658 | ₩24,391 | ₩24,498 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,672 | ₩24,672 | ₩24,378 | ₩24,578 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,658 | ₩24,685 | ₩24,512 | ₩24,512 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,498 | ₩24,645 | ₩24,498 | ₩24,525 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,514 | ₩24,577 | ₩24,458 | ₩24,458 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,605 | ₩24,658 | ₩24,378 | ₩24,458 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,658 | ₩24,712 | ₩24,592 | ₩24,685 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,512 | ₩24,712 | ₩24,365 | ₩24,565 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,351 | ₩24,632 | ₩24,325 | ₩24,431 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,738 | ₩24,738 | ₩24,298 | ₩24,325 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,725 | ₩24,765 | ₩24,525 | ₩24,645 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,592 | ₩24,752 | ₩24,471 | ₩24,485 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,578 | ₩24,698 | ₩24,378 | ₩24,471 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,645 | ₩24,685 | ₩24,204 | ₩24,323 | -1.31% | 2.2만 |
|---|
