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 | ₩20,234 | ₩20,665 | ₩20,127 | ₩20,421 | +0.92% | 5.4만 |
| 2026.10.08 | ₩20,514 | ₩20,661 | ₩19,913 | ₩20,260 | -1.24% | 16.5만 |
| 2026.10.07 | ₩20,888 | ₩20,954 | ₩20,541 | ₩20,674 | -1.02% | 8.7만 |
| 2026.10.06 | ₩20,794 | ₩21,275 | ₩20,211 | ₩21,021 | +1.09% | 5.2만 |
| 2026.10.05 | ₩20,888 | ₩21,181 | ₩20,020 | ₩20,794 | -0.45% | 12.8만 |
| 2026.10.02 | ₩20,647 | ₩21,355 | ₩20,358 | ₩20,901 | +1.23% | 5.9만 |
| 2026.10.01 | ₩20,034 | ₩20,741 | ₩20,034 | ₩20,461 | +2.13% | 8.7만 |
| 2026.09.30 | ₩20,941 | ₩21,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,434 |
| -2.42% |
| 12.4만 |
| 2026.09.29 | ₩20,954 | ₩21,611 | ₩20,701 | ₩20,821 | -0.64% | 8.5만 |
|---|
| 2026.09.28 | ₩21,155 | ₩21,502 | ₩20,808 | ₩20,981 | -0.82% | 4.8만 |
|---|
| 2026.09.25 | ₩21,448 | ₩21,996 | ₩21,115 | ₩21,261 | -0.87% | 10.9만 |
|---|
| 2026.09.24 | ₩21,889 | ₩22,089 | ₩21,635 | ₩21,689 | -0.91% | 9.4만 |
|---|
| 2026.09.23 | ₩21,875 | ₩22,129 | ₩21,693 | ₩21,996 | +0.55% | 5.3만 |
|---|
| 2026.09.22 | ₩22,049 | ₩22,196 | ₩21,961 | ₩22,036 | -0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩22,329 | ₩22,569 | ₩22,022 | ₩22,129 | -0.90% | 3.5만 |
|---|
| 2026.09.18 | ₩22,262 | ₩22,363 | ₩21,989 | ₩22,276 | +0.06% | 4.2만 |
|---|
| 2026.09.17 | ₩22,476 | ₩22,636 | ₩21,929 | ₩22,196 | -1.25% | 7.8만 |
|---|
| 2026.09.16 | ₩21,515 | ₩22,476 | ₩21,368 | ₩22,436 | +4.28% | 16.9만 |
|---|
| 2026.09.15 | ₩21,608 | ₩21,929 | ₩20,914 | ₩21,315 | -1.36% | 12.4만 |
|---|
| 2026.09.14 | ₩21,755 | ₩22,009 | ₩21,675 | ₩21,689 | -0.31% | 9.2만 |
|---|
| 2026.09.11 | ₩21,889 | ₩22,129 | ₩21,795 | ₩21,835 | -0.24% | 7.8만 |
|---|
| 2026.09.10 | ₩21,769 | ₩21,889 | ₩21,510 | ₩21,835 | +0.31% | 10.1만 |
|---|
| 2026.09.09 | ₩21,782 | ₩22,022 | ₩21,642 | ₩21,769 | -0.06% | 18.7만 |
|---|
| 2026.09.08 | ₩21,595 | ₩21,875 | ₩21,412 | ₩21,809 | +0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩21,729 | ₩21,942 | ₩21,448 | ₩21,488 | -1.11% | 3.3만 |
|---|
| 2026.09.03 | ₩21,782 | ₩22,022 | ₩21,488 | ₩21,622 | -0.74% | 4.1만 |
|---|
| 2026.09.02 | ₩21,689 | ₩21,889 | ₩21,435 | ₩21,515 | -0.80% | 7.2만 |
|---|
| 2026.09.01 | ₩21,996 | ₩22,022 | ₩21,568 | ₩21,689 | -1.40% | 4.8만 |
|---|
| 2026.08.31 | ₩21,622 | ₩22,356 | ₩21,622 | ₩22,049 | +1.98% | 19.5만 |
|---|
| 2026.08.28 | ₩22,016 | ₩22,142 | ₩21,595 | ₩21,675 | -1.55% | 2.3만 |
|---|
| 2026.08.27 | ₩22,236 | ₩22,343 | ₩21,915 | ₩22,062 | -0.78% | 2.8만 |
|---|
| 2026.08.26 | ₩21,982 | ₩22,156 | ₩21,890 | ₩22,036 | +0.24% | 4만 |
|---|
| 2026.08.25 | ₩21,955 | ₩22,142 | ₩21,955 | ₩22,076 | +0.55% | 3.9만 |
|---|
| 2026.08.24 | ₩22,042 | ₩22,196 | ₩21,889 | ₩22,076 | +0.15% | 2.9만 |
|---|
| 2026.08.21 | ₩22,062 | ₩22,182 | ₩22,049 | ₩22,049 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩21,902 | ₩22,196 | ₩21,769 | ₩22,196 | +1.34% | 7.9만 |
|---|
| 2026.08.19 | ₩21,515 | ₩21,942 | ₩21,422 | ₩21,915 | +1.86% | 7만 |
|---|
| 2026.08.18 | ₩21,555 | ₩21,746 | ₩21,422 | ₩21,462 | -0.43% | 4.6만 |
|---|
| 2026.08.17 | ₩21,502 | ₩21,582 | ₩21,435 | ₩21,462 | -0.19% | 5.6만 |
|---|
| 2026.08.14 | ₩21,555 | ₩21,616 | ₩21,455 | ₩21,562 | +0.03% | 4.5만 |
|---|
| 2026.08.13 | ₩21,475 | ₩21,575 | ₩21,408 | ₩21,516 | +0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,528 | ₩21,568 | ₩21,395 | ₩21,475 | -0.25% | 4.2만 |
|---|
| 2026.08.11 | ₩21,582 | ₩21,582 | ₩21,488 | ₩21,555 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩21,689 | ₩21,689 | ₩21,488 | ₩21,515 | -0.80% | 4.2만 |
|---|
| 2026.08.07 | ₩21,649 | ₩21,679 | ₩21,555 | ₩21,555 | -0.43% | 2.5만 |
|---|
| 2026.08.06 | ₩21,622 | ₩21,689 | ₩21,568 | ₩21,590 | -0.15% | 3.8만 |
|---|
| 2026.08.05 | ₩21,742 | ₩21,742 | ₩21,568 | ₩21,649 | -0.43% | 3.4만 |
|---|
| 2026.08.04 | ₩21,715 | ₩21,795 | ₩21,622 | ₩21,729 | +0.06% | 5.3만 |
|---|
| 2026.08.03 | ₩21,622 | ₩21,755 | ₩21,555 | ₩21,742 | +0.56% | 4.9만 |
|---|
| 2026.07.31 | ₩21,622 | ₩21,662 | ₩21,555 | ₩21,622 | 0.00% | 7.1만 |
|---|
| 2026.07.30 | ₩21,502 | ₩21,662 | ₩21,502 | ₩21,608 | +0.50% | 4.7만 |
|---|
| 2026.07.29 | ₩21,595 | ₩21,675 | ₩21,490 | ₩21,502 | -0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩21,582 | ₩21,702 | ₩21,555 | ₩21,595 | +0.06% | 5.3만 |
|---|
| 2026.07.27 | ₩21,689 | ₩21,689 | ₩21,542 | ₩21,608 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩21,608 | ₩21,635 | ₩21,475 | ₩21,515 | -0.43% | 3.3만 |
|---|
| 2026.07.23 | ₩21,622 | ₩21,702 | ₩21,488 | ₩21,488 | -0.62% | 4.7만 |
|---|
| 2026.07.22 | ₩21,675 | ₩21,822 | ₩21,622 | ₩21,635 | -0.18% | 4.9만 |
|---|
| 2026.07.21 | ₩21,862 | ₩21,902 | ₩21,662 | ₩21,689 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩21,782 | ₩21,969 | ₩21,689 | ₩21,862 | +0.37% | 39.5만 |
|---|
| 2026.07.17 | ₩21,822 | ₩21,862 | ₩21,622 | ₩21,862 | +0.18% | 6.4만 |
|---|
| 2026.07.16 | ₩21,729 | ₩21,849 | ₩21,622 | ₩21,809 | +0.37% | 5.1만 |
|---|
| 2026.07.15 | ₩21,675 | ₩21,849 | ₩21,524 | ₩21,849 | +0.80% | 8.9만 |
|---|
| 2026.07.14 | ₩21,608 | ₩21,662 | ₩21,368 | ₩21,649 | +0.19% | 4.3만 |
|---|
| 2026.07.13 | ₩21,435 | ₩21,555 | ₩21,355 | ₩21,555 | +0.56% | 11.5만 |
|---|
| 2026.07.10 | ₩21,488 | ₩21,582 | ₩21,408 | ₩21,515 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩21,542 | ₩21,582 | ₩21,402 | ₩21,562 | +0.09% | 7.7만 |
|---|
| 2026.07.08 | ₩21,595 | ₩21,635 | ₩21,368 | ₩21,515 | -0.37% | 4.4만 |
|---|
| 2026.07.07 | ₩21,635 | ₩21,689 | ₩21,502 | ₩21,555 | -0.37% | 7.1만 |
|---|
| 2026.07.06 | ₩21,515 | ₩21,662 | ₩21,515 | ₩21,635 | +0.56% | 5.9만 |
|---|
| 2026.07.02 | ₩21,582 | ₩21,709 | ₩21,502 | ₩21,515 | -0.31% | 4.6만 |
|---|
| 2026.07.01 | ₩21,395 | ₩21,622 | ₩21,395 | ₩21,528 | +0.62% | 6.7만 |
|---|
| 2026.06.30 | ₩21,755 | ₩21,889 | ₩21,620 | ₩21,889 | +0.61% | 17.8만 |
|---|
| 2026.06.29 | ₩21,622 | ₩21,835 | ₩21,582 | ₩21,755 | +0.62% | 5.2만 |
|---|
| 2026.06.26 | ₩21,502 | ₩21,622 | ₩21,502 | ₩21,608 | +0.50% | 4.9만 |
|---|
| 2026.06.25 | ₩21,448 | ₩21,635 | ₩21,448 | ₩21,555 | +0.50% | 6.4만 |
|---|
| 2026.06.24 | ₩21,462 | ₩21,554 | ₩21,435 | ₩21,488 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩21,448 | ₩21,555 | ₩21,355 | ₩21,415 | -0.16% | 6.3만 |
|---|
| 2026.06.22 | ₩21,555 | ₩21,689 | ₩21,462 | ₩21,462 | -0.43% | 5.3만 |
|---|
| 2026.06.18 | ₩21,715 | ₩21,769 | ₩21,542 | ₩21,662 | -0.25% | 7.6만 |
|---|
| 2026.06.17 | ₩21,608 | ₩21,766 | ₩21,515 | ₩21,582 | -0.12% | 38만 |
|---|
| 2026.06.16 | ₩21,635 | ₩21,743 | ₩21,542 | ₩21,649 | +0.06% | 11.6만 |
|---|
| 2026.06.15 | ₩21,582 | ₩21,715 | ₩21,582 | ₩21,635 | +0.25% | 5.1만 |
|---|
| 2026.06.12 | ₩21,502 | ₩21,622 | ₩21,488 | ₩21,622 | +0.56% | 6.2만 |
|---|
| 2026.06.11 | ₩21,502 | ₩21,622 | ₩21,435 | ₩21,588 | +0.40% | 7.1만 |
|---|
| 2026.06.10 | ₩21,582 | ₩21,649 | ₩21,422 | ₩21,435 | -0.68% | 6.2만 |
|---|
| 2026.06.09 | ₩21,595 | ₩21,729 | ₩21,402 | ₩21,502 | -0.43% | 6.4만 |
|---|
| 2026.06.08 | ₩21,849 | ₩21,875 | ₩21,502 | ₩21,595 | -1.16% | 4.7만 |
|---|
| 2026.06.05 | ₩21,875 | ₩21,889 | ₩21,715 | ₩21,775 | -0.46% | 4.8만 |
|---|
| 2026.06.04 | ₩21,809 | ₩21,969 | ₩21,809 | ₩21,889 | +0.37% | 4.3만 |
|---|
| 2026.06.03 | ₩21,969 | ₩22,058 | ₩21,622 | ₩21,929 | -0.18% | 7.2만 |
|---|
| 2026.06.02 | ₩22,102 | ₩22,149 | ₩21,955 | ₩22,022 | -0.36% | 6.1만 |
|---|
| 2026.06.01 | ₩22,169 | ₩22,258 | ₩22,009 | ₩22,156 | -0.06% | 3.7만 |
|---|
| 2026.05.29 | ₩22,329 | ₩22,343 | ₩22,129 | ₩22,169 | -0.72% | 7.2만 |
|---|
| 2026.05.28 | ₩22,303 | ₩22,345 | ₩22,242 | ₩22,289 | -0.06% | 3.4만 |
|---|
| 2026.05.27 | ₩22,222 | ₩22,343 | ₩22,169 | ₩22,303 | +0.36% | 3.8만 |
|---|
| 2026.05.26 | ₩22,236 | ₩22,316 | ₩22,076 | ₩22,222 | -0.06% | 3.7만 |
|---|
| 2026.05.22 | ₩22,249 | ₩22,249 | ₩22,036 | ₩22,113 | -0.61% | 5.3만 |
|---|
| 2026.05.21 | ₩22,222 | ₩22,257 | ₩22,022 | ₩22,076 | -0.66% | 4.5만 |
|---|
| 2026.05.20 | ₩22,249 | ₩22,423 | ₩22,156 | ₩22,222 | -0.12% | 5.4만 |
|---|
| 2026.05.19 | ₩22,369 | ₩22,449 | ₩22,156 | ₩22,169 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩22,503 | ₩22,516 | ₩22,396 | ₩22,399 | -0.46% | 4.5만 |
|---|
| 2026.05.15 | ₩22,503 | ₩22,529 | ₩22,423 | ₩22,429 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩22,516 | ₩22,636 | ₩22,489 | ₩22,569 | +0.24% | 5만 |
|---|
| 2026.05.13 | ₩22,650 | ₩22,650 | ₩22,489 | ₩22,543 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩22,770 | ₩22,770 | ₩22,583 | ₩22,596 | -0.76% | 2만 |
|---|
| 2026.05.11 | ₩22,770 | ₩22,796 | ₩22,690 | ₩22,783 | +0.06% | 2.7만 |
|---|
| 2026.05.08 | ₩22,770 | ₩22,796 | ₩22,663 | ₩22,756 | -0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩22,836 | ₩22,836 | ₩22,676 | ₩22,683 | -0.67% | 1.9만 |
|---|
| 2026.05.06 | ₩22,796 | ₩22,796 | ₩22,690 | ₩22,730 | -0.29% | 2.6만 |
|---|
| 2026.05.05 | ₩22,676 | ₩22,730 | ₩22,489 | ₩22,703 | +0.12% | 5.9만 |
|---|
| 2026.05.04 | ₩22,730 | ₩22,796 | ₩22,569 | ₩22,569 | -0.70% | 2.8만 |
|---|
| 2026.05.01 | ₩22,676 | ₩22,823 | ₩22,663 | ₩22,703 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩22,609 | ₩22,690 | ₩22,503 | ₩22,663 | +0.24% | 4.3만 |
|---|
| 2026.04.29 | ₩22,743 | ₩22,743 | ₩22,476 | ₩22,503 | -1.06% | 3만 |
|---|
| 2026.04.28 | ₩22,690 | ₩22,763 | ₩22,690 | ₩22,690 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩22,836 | ₩22,863 | ₩22,716 | ₩22,716 | -0.53% | 4.2만 |
|---|
| 2026.04.24 | ₩22,756 | ₩22,836 | ₩22,672 | ₩22,810 | +0.23% | 3.5만 |
|---|
| 2026.04.23 | ₩22,796 | ₩22,836 | ₩22,609 | ₩22,710 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩22,676 | ₩22,850 | ₩22,676 | ₩22,730 | +0.24% | 2.9만 |
|---|
| 2026.04.21 | ₩22,836 | ₩22,916 | ₩22,676 | ₩22,676 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩22,943 | ₩23,130 | ₩22,770 | ₩22,823 | -0.52% | 3.2만 |
|---|
| 2026.04.17 | ₩23,063 | ₩23,077 | ₩22,916 | ₩22,916 | -0.64% | 4.3만 |
|---|
| 2026.04.16 | ₩23,090 | ₩23,117 | ₩22,916 | ₩22,916 | -0.75% | 2.9만 |
|---|
| 2026.04.15 | ₩23,037 | ₩23,130 | ₩22,916 | ₩23,023 | -0.06% | 2.8만 |
|---|
| 2026.04.14 | ₩22,916 | ₩23,050 | ₩22,770 | ₩22,997 | +0.35% | 4.9만 |
|---|
| 2026.04.13 | ₩22,823 | ₩22,863 | ₩22,730 | ₩22,863 | +0.18% | 3.9만 |
|---|
| 2026.04.10 | ₩22,770 | ₩22,863 | ₩22,663 | ₩22,770 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩22,730 | ₩22,836 | ₩22,596 | ₩22,770 | +0.18% | 2.4만 |
|---|
| 2026.04.08 | ₩22,796 | ₩22,985 | ₩22,583 | ₩22,636 | -0.70% | 4.8만 |
|---|
| 2026.04.07 | ₩22,528 | ₩22,556 | ₩22,436 | ₩22,556 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩22,676 | ₩22,690 | ₩22,436 | ₩22,503 | -0.77% | 2.4만 |
|---|
| 2026.04.02 | ₩22,463 | ₩22,663 | ₩22,383 | ₩22,583 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩22,503 | ₩22,596 | ₩22,356 | ₩22,476 | -0.12% | 3.2만 |
|---|
| 2026.03.31 | ₩22,756 | ₩22,836 | ₩22,503 | ₩22,743 | -0.06% | 27.7만 |
|---|
| 2026.03.30 | ₩22,983 | ₩22,997 | ₩22,730 | ₩22,730 | -1.10% | 2.2만 |
|---|
| 2026.03.27 | ₩22,823 | ₩23,170 | ₩22,756 | ₩22,756 | -0.29% | 1.9만 |
|---|
| 2026.03.26 | ₩23,037 | ₩23,170 | ₩22,863 | ₩22,876 | -0.70% | 3.2만 |
|---|
| 2026.03.25 | ₩23,130 | ₩23,177 | ₩22,930 | ₩23,043 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩23,023 | ₩23,304 | ₩22,903 | ₩22,930 | -0.41% | 3.9만 |
|---|
| 2026.03.23 | ₩23,023 | ₩23,304 | ₩22,943 | ₩23,037 | +0.06% | 3.1만 |
|---|
| 2026.03.20 | ₩23,357 | ₩23,450 | ₩22,943 | ₩22,970 | -1.66% | 3.7만 |
|---|
| 2026.03.19 | ₩23,437 | ₩23,557 | ₩23,290 | ₩23,344 | -0.40% | 1.8만 |
|---|
| 2026.03.18 | ₩23,344 | ₩23,717 | ₩23,330 | ₩23,397 | +0.23% | 10.5만 |
|---|
| 2026.03.17 | ₩23,297 | ₩23,502 | ₩23,238 | ₩23,477 | +0.77% | 3.9만 |
|---|
| 2026.03.16 | ₩23,397 | ₩23,425 | ₩23,147 | ₩23,277 | -0.51% | 5.9만 |
|---|
| 2026.03.13 | ₩23,384 | ₩23,477 | ₩23,237 | ₩23,237 | -0.63% | 1.4만 |
|---|
| 2026.03.12 | ₩23,504 | ₩23,557 | ₩23,290 | ₩23,344 | -0.68% | 3.7만 |
|---|
| 2026.03.11 | ₩23,518 | ₩23,632 | ₩23,464 | ₩23,504 | -0.06% | 1.8만 |
|---|
| 2026.03.10 | ₩23,597 | ₩23,681 | ₩23,450 | ₩23,624 | +0.11% | 2.4만 |
|---|
| 2026.03.09 | ₩23,517 | ₩23,584 | ₩23,424 | ₩23,570 | +0.23% | 5.3만 |
|---|
| 2026.03.06 | ₩23,584 | ₩23,624 | ₩23,517 | ₩23,557 | -0.11% | 3.4만 |
|---|
| 2026.03.05 | ₩23,797 | ₩23,797 | ₩23,584 | ₩23,624 | -0.73% | 2.5만 |
|---|
| 2026.03.04 | ₩23,624 | ₩23,837 | ₩23,624 | ₩23,691 | +0.28% | 2.1만 |
|---|
| 2026.03.03 | ₩23,570 | ₩23,837 | ₩23,557 | ₩23,691 | +0.51% | 8.3만 |
|---|
| 2026.03.02 | ₩23,584 | ₩23,904 | ₩23,584 | ₩23,811 | +0.96% | 2만 |
|---|
| 2026.02.27 | ₩23,691 | ₩23,958 | ₩23,557 | ₩23,811 | +0.51% | 9.1만 |
|---|
| 2026.02.26 | ₩23,851 | ₩23,851 | ₩23,691 | ₩23,757 | -0.39% | 3.8만 |
|---|
| 2026.02.25 | ₩23,784 | ₩23,851 | ₩23,624 | ₩23,851 | +0.28% | 5.5만 |
|---|
| 2026.02.24 | ₩23,704 | ₩23,784 | ₩23,610 | ₩23,704 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩23,837 | ₩23,837 | ₩23,651 | ₩23,691 | -0.62% | 2.1만 |
|---|
| 2026.02.20 | ₩23,771 | ₩23,864 | ₩23,704 | ₩23,797 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩23,811 | ₩23,824 | ₩23,704 | ₩23,811 | 0.00% | 3만 |
|---|
| 2026.02.18 | ₩23,811 | ₩23,837 | ₩23,691 | ₩23,784 | -0.11% | 6.1만 |
|---|
| 2026.02.17 | ₩23,677 | ₩23,811 | ₩23,584 | ₩23,764 | +0.37% | 3.9만 |
|---|
| 2026.02.13 | ₩23,651 | ₩23,651 | ₩23,517 | ₩23,651 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩23,544 | ₩23,677 | ₩23,490 | ₩23,517 | -0.11% | 2.5만 |
|---|
| 2026.02.11 | ₩23,637 | ₩23,637 | ₩23,464 | ₩23,597 | -0.17% | 1.7만 |
|---|
| 2026.02.10 | ₩23,610 | ₩23,664 | ₩23,464 | ₩23,584 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩23,450 | ₩23,564 | ₩23,368 | ₩23,544 | +0.40% | 5.5만 |
|---|
| 2026.02.06 | ₩23,233 | ₩23,450 | ₩23,223 | ₩23,450 | +0.94% | 3.9만 |
|---|
| 2026.02.05 | ₩23,317 | ₩23,330 | ₩23,223 | ₩23,223 | -0.40% | 2.1만 |
|---|
| 2026.02.04 | ₩23,304 | ₩23,490 | ₩23,290 | ₩23,290 | -0.06% | 3.2만 |
|---|
| 2026.02.03 | ₩23,651 | ₩23,697 | ₩23,250 | ₩23,290 | -1.52% | 5.3만 |
|---|
| 2026.02.02 | ₩23,797 | ₩23,837 | ₩23,637 | ₩23,637 | -0.67% | 3.3만 |
|---|
| 2026.01.30 | ₩23,784 | ₩23,864 | ₩23,424 | ₩23,651 | -0.56% | 11.6만 |
|---|
| 2026.01.29 | ₩23,864 | ₩23,877 | ₩23,691 | ₩23,757 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩23,917 | ₩23,917 | ₩23,717 | ₩23,864 | -0.22% | 2.3만 |
|---|
| 2026.01.27 | ₩23,958 | ₩23,958 | ₩23,824 | ₩23,917 | -0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩23,824 | ₩23,944 | ₩23,744 | ₩23,931 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩23,971 | ₩23,984 | ₩23,797 | ₩23,824 | -0.61% | 7만 |
|---|
| 2026.01.22 | ₩23,851 | ₩23,984 | ₩23,640 | ₩23,971 | +0.50% | 6.6만 |
|---|
| 2026.01.21 | ₩23,544 | ₩23,851 | ₩23,437 | ₩23,784 | +1.02% | 4.7만 |
|---|
| 2026.01.20 | ₩23,424 | ₩23,597 | ₩23,370 | ₩23,544 | +0.51% | 10.1만 |
|---|
| 2026.01.16 | ₩23,637 | ₩23,731 | ₩23,477 | ₩23,544 | -0.40% | 4.2만 |
|---|
| 2026.01.15 | ₩23,557 | ₩23,691 | ₩23,428 | ₩23,637 | +0.34% | 4.4만 |
|---|
| 2026.01.14 | ₩23,450 | ₩23,517 | ₩23,357 | ₩23,490 | +0.17% | 4.9만 |
|---|
| 2026.01.13 | ₩23,410 | ₩23,584 | ₩23,370 | ₩23,384 | -0.11% | 6.4만 |
|---|
| 2026.01.12 | ₩23,330 | ₩23,384 | ₩23,290 | ₩23,357 | +0.11% | 10.1만 |
|---|
| 2026.01.09 | ₩23,290 | ₩23,410 | ₩23,223 | ₩23,344 | +0.23% | 5.5만 |
|---|
| 2026.01.08 | ₩23,250 | ₩23,410 | ₩23,183 | ₩23,317 | +0.29% | 6.2만 |
|---|
| 2026.01.07 | ₩23,183 | ₩23,344 | ₩23,183 | ₩23,330 | +0.63% | 6.8만 |
|---|
| 2026.01.06 | ₩23,304 | ₩23,304 | ₩23,117 | ₩23,277 | -0.11% | 4.8만 |
|---|
| 2026.01.05 | ₩23,103 | ₩23,357 | ₩23,079 | ₩23,304 | +0.87% | 12.8만 |
|---|
| 2026.01.02 | ₩22,850 | ₩23,090 | ₩22,676 | ₩23,077 | +0.99% | 7.1만 |
|---|
| 2025.12.31 | ₩22,690 | ₩22,876 | ₩22,663 | ₩22,810 | +0.53% | 9.5만 |
|---|
| 2025.12.30 | ₩23,050 | ₩23,117 | ₩22,983 | ₩23,037 | -0.06% | 7.3만 |
|---|
| 2025.12.29 | ₩23,023 | ₩23,143 | ₩23,023 | ₩23,050 | +0.12% | 5만 |
|---|
| 2025.12.26 | ₩23,130 | ₩23,143 | ₩22,983 | ₩23,010 | -0.52% | 8.3만 |
|---|
| 2025.12.24 | ₩23,117 | ₩23,197 | ₩23,023 | ₩23,023 | -0.40% | 5.5만 |
|---|
| 2025.12.23 | ₩23,103 | ₩23,197 | ₩23,023 | ₩23,117 | +0.06% | 7.5만 |
|---|
| 2025.12.22 | ₩23,090 | ₩23,223 | ₩23,090 | ₩23,110 | +0.09% | 7.6만 |
|---|
| 2025.12.19 | ₩23,210 | ₩23,210 | ₩23,077 | ₩23,090 | -0.52% | 6.8만 |
|---|
| 2025.12.18 | ₩23,077 | ₩23,357 | ₩23,077 | ₩23,157 | +0.35% | 16.2만 |
|---|
| 2025.12.17 | ₩23,077 | ₩23,117 | ₩22,916 | ₩23,050 | -0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩23,170 | ₩23,210 | ₩23,063 | ₩23,103 | -0.29% | 4.5만 |
|---|
| 2025.12.15 | ₩23,090 | ₩23,304 | ₩23,063 | ₩23,090 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩23,143 | ₩23,290 | ₩23,050 | ₩23,090 | -0.23% | 6.6만 |
|---|
| 2025.12.11 | ₩22,983 | ₩23,304 | ₩22,983 | ₩23,263 | +1.22% | 7.8만 |
|---|
| 2025.12.10 | ₩22,890 | ₩23,143 | ₩22,836 | ₩23,037 | +0.64% | 10만 |
|---|
| 2025.12.09 | ₩22,965 | ₩23,130 | ₩22,823 | ₩22,930 | -0.15% | 7만 |
|---|
| 2025.12.08 | ₩22,983 | ₩23,223 | ₩22,876 | ₩22,930 | -0.23% | 6.2만 |
|---|
| 2025.12.05 | ₩23,357 | ₩23,422 | ₩22,850 | ₩22,983 | -1.60% | 8.6만 |
|---|
| 2025.12.04 | ₩23,317 | ₩23,490 | ₩23,197 | ₩23,237 | -0.34% | 4.9만 |
|---|
| 2025.12.03 | ₩23,037 | ₩23,490 | ₩23,037 | ₩23,397 | +1.56% | 12.5만 |
|---|
| 2025.12.02 | ₩22,970 | ₩23,143 | ₩22,890 | ₩23,090 | +0.52% | 10.7만 |
|---|
| 2025.12.01 | ₩22,983 | ₩23,050 | ₩22,970 | ₩23,010 | +0.12% | 4만 |
|---|
| 2025.11.28 | ₩23,103 | ₩23,250 | ₩22,956 | ₩22,970 | -0.58% | 4.4만 |
|---|
| 2025.11.26 | ₩23,077 | ₩23,209 | ₩23,023 | ₩23,137 | +0.26% | 3.6만 |
|---|
| 2025.11.25 | ₩23,023 | ₩23,130 | ₩22,956 | ₩23,077 | +0.23% | 6.8만 |
|---|
| 2025.11.24 | ₩22,876 | ₩23,090 | ₩22,783 | ₩22,983 | +0.47% | 7.1만 |
|---|
| 2025.11.21 | ₩22,663 | ₩22,970 | ₩22,663 | ₩22,850 | +0.82% | 5만 |
|---|
| 2025.11.20 | ₩22,823 | ₩22,966 | ₩22,663 | ₩22,703 | -0.53% | 6.5만 |
|---|
| 2025.11.19 | ₩22,890 | ₩22,915 | ₩22,756 | ₩22,810 | -0.35% | 5.8만 |
|---|
| 2025.11.18 | ₩22,890 | ₩23,223 | ₩22,890 | ₩22,943 | +0.23% | 5.1만 |
|---|
| 2025.11.17 | ₩23,437 | ₩23,437 | ₩22,890 | ₩22,943 | -2.11% | 8.6만 |
|---|
| 2025.11.14 | ₩23,504 | ₩23,804 | ₩23,263 | ₩23,290 | -0.91% | 3.4만 |
|---|
| 2025.11.13 | ₩23,797 | ₩23,797 | ₩23,410 | ₩23,450 | -1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩23,851 | ₩23,943 | ₩23,784 | ₩23,784 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩23,944 | ₩23,944 | ₩23,811 | ₩23,851 | -0.39% | 3만 |
|---|
| 2025.11.10 | ₩23,944 | ₩23,944 | ₩23,824 | ₩23,851 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩23,851 | ₩23,913 | ₩23,777 | ₩23,824 | -0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩23,904 | ₩24,038 | ₩23,817 | ₩23,904 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩23,864 | ₩24,038 | ₩23,839 | ₩24,024 | +0.67% | 2.7만 |
|---|
| 2025.11.04 | ₩24,024 | ₩24,024 | ₩23,824 | ₩23,837 | -0.78% | 2.6만 |
|---|
| 2025.11.03 | ₩24,171 | ₩24,405 | ₩24,038 | ₩24,038 | -0.55% | 3만 |
|---|
| 2025.10.31 | ₩24,264 | ₩24,305 | ₩24,104 | ₩24,104 | -0.66% | 1.8만 |
|---|
| 2025.10.30 | ₩24,491 | ₩24,491 | ₩24,078 | ₩24,318 | -0.71% | 4.5만 |
|---|
| 2025.10.29 | ₩24,571 | ₩24,652 | ₩24,385 | ₩24,491 | -0.33% | 13만 |
|---|
| 2025.10.28 | ₩24,665 | ₩24,665 | ₩24,371 | ₩24,571 | -0.38% | 6.2만 |
|---|
| 2025.10.27 | ₩24,652 | ₩24,678 | ₩24,505 | ₩24,505 | -0.60% | 3.6만 |
|---|
| 2025.10.24 | ₩24,491 | ₩24,638 | ₩24,491 | ₩24,518 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩24,507 | ₩24,570 | ₩24,451 | ₩24,451 | -0.23% | 1.6만 |
|---|
| 2025.10.22 | ₩24,598 | ₩24,652 | ₩24,371 | ₩24,451 | -0.60% | 4.1만 |
|---|
| 2025.10.21 | ₩24,652 | ₩24,705 | ₩24,585 | ₩24,678 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩24,505 | ₩24,705 | ₩24,358 | ₩24,558 | +0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩24,345 | ₩24,625 | ₩24,318 | ₩24,425 | +0.33% | 2.9만 |
|---|
| 2025.10.16 | ₩24,732 | ₩24,732 | ₩24,291 | ₩24,318 | -1.67% | 6.2만 |
|---|
| 2025.10.15 | ₩24,718 | ₩24,758 | ₩24,518 | ₩24,638 | -0.32% | 7만 |
|---|
| 2025.10.14 | ₩24,585 | ₩24,745 | ₩24,465 | ₩24,478 | -0.43% | 8만 |
|---|
| 2025.10.13 | ₩24,571 | ₩24,692 | ₩24,371 | ₩24,465 | -0.43% | 5.2만 |
|---|
| 2025.10.10 | ₩24,638 | ₩24,678 | ₩24,198 | ₩24,317 | -1.31% | 2.2만 |
|---|
