시장 데이터를 불러오는 중
전체 종목
Horizon Bancorp, Inc. - Common Stock 과거 주가
Horizon Bancorp, Inc. - Common Stock · HBNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Bancorp, Inc. - Common Stock · HBNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,107 | ₩26,107 | ₩25,718 | ₩25,826 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,853 | ₩26,282 | ₩25,665 | ₩26,148 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,638 | ₩26,161 | ₩25,343 | ₩25,853 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,946 | ₩26,174 | ₩25,866 | ₩25,893 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,134 | ₩26,148 | ₩25,718 | ₩25,799 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,893 | ₩26,550 | ₩25,893 | ₩26,121 | +0.88% | 120.2만 |
| 2026.10.01 | ₩25,115 | ₩25,651 | ₩24,793 | ₩25,584 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,330 | ₩25,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,249 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,544 | ₩25,678 | ₩25,196 | ₩25,289 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,866 | ₩25,987 | ₩25,531 | ₩25,531 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,812 | ₩26,081 | ₩25,732 | ₩25,853 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,544 | ₩25,826 | ₩25,303 | ₩25,772 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,718 | ₩25,853 | ₩25,491 | ₩25,504 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩26,121 | ₩26,241 | ₩25,718 | ₩25,718 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,134 | ₩26,349 | ₩25,973 | ₩25,973 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩26,040 | ₩26,349 | ₩25,839 | ₩26,121 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,456 | ₩26,456 | ₩26,161 | ₩26,174 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,536 | ₩26,603 | ₩25,705 | ₩26,134 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,443 | ₩26,751 | ₩26,389 | ₩26,536 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,563 | ₩26,818 | ₩26,429 | ₩26,523 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,805 | ₩27,019 | ₩26,268 | ₩26,523 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩26,094 | ₩26,510 | ₩25,893 | ₩26,496 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,268 | ₩26,443 | ₩26,134 | ₩26,241 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,577 | ₩26,711 | ₩26,429 | ₩26,456 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,349 | ₩26,778 | ₩26,349 | ₩26,697 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,536 | ₩26,724 | ₩26,349 | ₩26,376 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,960 | ₩26,483 | ₩25,920 | ₩26,349 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩26,000 | ₩26,201 | ₩25,692 | ₩25,812 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,188 | ₩26,362 | ₩25,893 | ₩26,040 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,268 | ₩26,402 | ₩26,188 | ₩26,228 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩26,054 | ₩26,241 | ₩25,732 | ₩26,188 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,282 | ₩26,429 | ₩26,094 | ₩26,282 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,443 | ₩26,469 | ₩26,148 | ₩26,215 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,255 | ₩26,577 | ₩26,174 | ₩26,429 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,510 | ₩26,603 | ₩26,081 | ₩26,215 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,268 | ₩26,416 | ₩26,081 | ₩26,268 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,260 | ₩27,260 | ₩26,228 | ₩26,335 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,381 | ₩27,395 | ₩26,885 | ₩27,193 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,448 | ₩27,663 | ₩27,260 | ₩27,301 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,596 | ₩27,757 | ₩27,462 | ₩27,582 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,703 | ₩27,824 | ₩27,462 | ₩27,529 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,381 | ₩27,623 | ₩27,328 | ₩27,529 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,153 | ₩27,435 | ₩27,153 | ₩27,328 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,287 | ₩27,502 | ₩26,992 | ₩27,113 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,421 | ₩27,596 | ₩27,167 | ₩27,381 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,918 | ₩27,944 | ₩27,435 | ₩27,462 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩28,038 | ₩28,038 | ₩27,649 | ₩27,690 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,864 | ₩28,078 | ₩27,636 | ₩27,891 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,743 | ₩28,038 | ₩27,690 | ₩27,850 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,596 | ₩27,783 | ₩27,247 | ₩27,421 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,743 | ₩27,958 | ₩27,488 | ₩27,596 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,703 | ₩28,213 | ₩27,086 | ₩27,716 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,354 | ₩27,985 | ₩26,858 | ₩27,770 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩27,126 | ₩27,354 | ₩26,885 | ₩27,301 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,992 | ₩27,287 | ₩26,845 | ₩26,898 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,692 | ₩26,885 | ₩25,531 | ₩26,885 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,234 | ₩27,341 | ₩26,791 | ₩27,100 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩27,073 | ₩27,408 | ₩26,805 | ₩27,368 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,193 | ₩27,220 | ₩26,898 | ₩27,100 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,381 | ₩27,515 | ₩27,033 | ₩27,220 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,671 | ₩27,703 | ₩26,657 | ₩27,569 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,389 | ₩26,764 | ₩26,201 | ₩26,630 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,563 | ₩26,697 | ₩26,215 | ₩26,308 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,443 | ₩26,510 | ₩26,040 | ₩26,483 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,134 | ₩26,376 | ₩26,067 | ₩26,255 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,134 | ₩26,349 | ₩25,946 | ₩26,121 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,295 | ₩26,295 | ₩25,732 | ₩25,879 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,818 | ₩26,898 | ₩26,322 | ₩26,335 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,483 | ₩26,818 | ₩26,402 | ₩26,738 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,328 | ₩27,381 | ₩26,483 | ₩26,523 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,751 | ₩27,502 | ₩26,630 | ₩27,462 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,778 | ₩26,885 | ₩26,590 | ₩26,791 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,858 | ₩26,952 | ₩26,603 | ₩26,898 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,657 | ₩27,234 | ₩26,389 | ₩27,207 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,456 | ₩26,617 | ₩26,295 | ₩26,523 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,416 | ₩26,550 | ₩26,282 | ₩26,550 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩26,027 | ₩26,429 | ₩25,879 | ₩26,389 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,920 | ₩26,228 | ₩25,826 | ₩26,027 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,188 | ₩26,308 | ₩25,853 | ₩25,933 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩26,000 | ₩26,389 | ₩25,075 | ₩25,812 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩26,107 | ₩26,295 | ₩25,812 | ₩26,054 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,684 | ₩26,724 | ₩25,759 | ₩25,906 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,148 | ₩26,483 | ₩26,054 | ₩26,483 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩26,054 | ₩26,322 | ₩25,812 | ₩26,174 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,826 | ₩26,201 | ₩25,826 | ₩25,920 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,517 | ₩25,987 | ₩25,397 | ₩25,718 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,209 | ₩25,558 | ₩25,182 | ₩25,343 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩25,115 | ₩25,531 | ₩25,008 | ₩25,142 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,820 | ₩25,142 | ₩24,753 | ₩25,115 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,901 | ₩24,901 | ₩24,324 | ₩24,364 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,458 | ₩25,088 | ₩24,284 | ₩24,994 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,619 | ₩24,699 | ₩24,257 | ₩24,512 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,726 | ₩24,968 | ₩24,726 | ₩24,874 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,673 | ₩24,860 | ₩24,337 | ₩24,780 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,196 | ₩25,263 | ₩24,699 | ₩24,713 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,807 | ₩25,155 | ₩24,726 | ₩25,142 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,766 | ₩24,874 | ₩24,538 | ₩24,592 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,445 | ₩24,753 | ₩24,217 | ₩24,699 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩24,056 | ₩24,753 | ₩23,881 | ₩24,579 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,922 | ₩24,163 | ₩23,734 | ₩24,029 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,734 | ₩24,123 | ₩23,734 | ₩24,002 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,948 | ₩24,136 | ₩23,493 | ₩23,600 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,922 | ₩24,203 | ₩23,922 | ₩23,975 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩24,069 | ₩24,324 | ₩23,788 | ₩23,801 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,243 | ₩24,311 | ₩23,801 | ₩24,230 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,820 | ₩25,102 | ₩24,270 | ₩24,311 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,968 | ₩25,035 | ₩24,512 | ₩24,793 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,927 | ₩25,155 | ₩24,780 | ₩24,887 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,927 | ₩25,155 | ₩24,820 | ₩24,968 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,217 | ₩24,820 | ₩23,131 | ₩24,766 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,378 | ₩24,606 | ₩24,096 | ₩24,217 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,257 | ₩24,606 | ₩23,935 | ₩24,565 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩24,016 | ₩24,418 | ₩23,855 | ₩24,270 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,498 | ₩24,619 | ₩23,975 | ₩24,016 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,378 | ₩24,807 | ₩24,069 | ₩24,659 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,788 | ₩24,378 | ₩23,788 | ₩24,203 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,841 | ₩24,109 | ₩23,613 | ₩23,908 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,466 | ₩24,176 | ₩23,466 | ₩23,868 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,801 | ₩23,841 | ₩22,996 | ₩23,533 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩24,083 | ₩24,230 | ₩23,653 | ₩23,707 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩24,109 | ₩24,378 | ₩23,573 | ₩24,096 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,895 | ₩24,485 | ₩23,895 | ₩24,150 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,667 | ₩23,828 | ₩22,970 | ₩23,573 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,922 | ₩24,016 | ₩23,627 | ₩23,801 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,640 | ₩23,948 | ₩23,251 | ₩23,788 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,694 | ₩23,801 | ₩22,970 | ₩23,734 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,546 | ₩23,761 | ₩23,211 | ₩23,734 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,970 | ₩23,734 | ₩22,862 | ₩23,613 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,426 | ₩23,546 | ₩23,117 | ₩23,265 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,178 | ₩22,755 | ₩22,178 | ₩22,701 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,353 | ₩22,768 | ₩22,353 | ₩22,634 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,790 | ₩22,487 | ₩21,790 | ₩22,473 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,286 | ₩22,768 | ₩22,286 | ₩22,487 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,272 | ₩22,339 | ₩21,910 | ₩22,219 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,937 | ₩22,004 | ₩21,709 | ₩21,937 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,857 | ₩21,897 | ₩21,454 | ₩21,736 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,642 | ₩21,991 | ₩21,548 | ₩21,910 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩22,031 | ₩22,246 | ₩21,521 | ₩21,763 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,401 | ₩22,178 | ₩21,361 | ₩21,803 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,629 | ₩22,232 | ₩21,535 | ₩21,723 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,454 | ₩21,468 | ₩21,052 | ₩21,200 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,797 | ₩21,481 | ₩20,690 | ₩21,347 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,226 | ₩21,307 | ₩20,824 | ₩20,878 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,562 | ₩21,709 | ₩21,173 | ₩21,307 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,602 | ₩21,723 | ₩21,320 | ₩21,374 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,562 | ₩21,629 | ₩21,159 | ₩21,307 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,958 | ₩21,387 | ₩20,945 | ₩21,347 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,669 | ₩21,669 | ₩21,253 | ₩21,454 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,723 | ₩22,192 | ₩21,535 | ₩21,682 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,454 | ₩22,004 | ₩20,851 | ₩21,857 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,749 | ₩21,951 | ₩21,293 | ₩21,843 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,313 | ₩22,688 | ₩22,098 | ₩22,406 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,929 | ₩22,983 | ₩22,594 | ₩22,661 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,299 | ₩22,809 | ₩22,098 | ₩22,701 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,178 | ₩23,023 | ₩22,044 | ₩22,836 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩23,104 | ₩23,184 | ₩22,326 | ₩22,581 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,761 | ₩24,297 | ₩23,278 | ₩23,640 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,224 | ₩23,855 | ₩23,117 | ₩23,653 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,621 | ₩23,063 | ₩22,406 | ₩23,050 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,176 | ₩24,337 | ₩22,527 | ₩22,648 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩24,083 | ₩24,471 | ₩23,814 | ₩24,243 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩24,083 | ₩24,337 | ₩23,814 | ₩24,056 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,284 | ₩24,632 | ₩24,150 | ₩24,297 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,163 | ₩24,512 | ₩23,962 | ₩24,270 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,814 | ₩24,190 | ₩23,479 | ₩24,150 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,512 | ₩24,673 | ₩23,560 | ₩23,828 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,726 | ₩24,927 | ₩24,109 | ₩24,324 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,994 | ₩25,263 | ₩24,485 | ₩24,673 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,820 | ₩25,249 | ₩24,579 | ₩25,048 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,713 | ₩24,968 | ₩24,525 | ₩24,914 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,378 | ₩24,606 | ₩23,895 | ₩24,471 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,458 | ₩24,713 | ₩24,270 | ₩24,391 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩24,029 | ₩24,659 | ₩23,814 | ₩24,190 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,680 | ₩24,378 | ₩23,506 | ₩24,083 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,238 | ₩23,721 | ₩23,238 | ₩23,627 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,184 | ₩23,506 | ₩23,117 | ₩23,452 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,586 | ₩23,586 | ₩23,117 | ₩23,131 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,345 | ₩23,640 | ₩23,251 | ₩23,546 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,600 | ₩23,721 | ₩22,862 | ₩23,305 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,887 | ₩24,887 | ₩23,546 | ₩23,600 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,807 | ₩25,571 | ₩24,525 | ₩24,981 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,224 | ₩24,485 | ₩23,224 | ₩24,458 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩23,063 | ₩23,305 | ₩22,983 | ₩23,157 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,533 | ₩23,828 | ₩23,372 | ₩23,479 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,278 | ₩23,841 | ₩23,238 | ₩23,667 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,836 | ₩23,318 | ₩22,554 | ₩23,238 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩23,023 | ₩23,104 | ₩22,782 | ₩22,836 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,742 | ₩23,037 | ₩22,581 | ₩22,889 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,755 | ₩23,171 | ₩22,554 | ₩22,836 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,205 | ₩23,251 | ₩22,205 | ₩22,970 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,594 | ₩22,889 | ₩22,018 | ₩22,353 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,353 | ₩22,715 | ₩22,219 | ₩22,608 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,138 | ₩22,970 | ₩22,138 | ₩22,608 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,567 | ₩22,594 | ₩22,004 | ₩22,178 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,929 | ₩23,157 | ₩22,541 | ₩22,742 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,144 | ₩23,144 | ₩22,849 | ₩22,849 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,412 | ₩23,493 | ₩23,171 | ₩23,171 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,479 | ₩23,573 | ₩23,305 | ₩23,412 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,667 | ₩23,680 | ₩23,479 | ₩23,600 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,761 | ₩23,868 | ₩23,560 | ₩23,694 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,217 | ₩24,512 | ₩23,881 | ₩23,895 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,445 | ₩24,592 | ₩24,123 | ₩24,243 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,512 | ₩24,686 | ₩23,586 | ₩24,552 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,619 | ₩24,820 | ₩24,243 | ₩24,311 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,807 | ₩25,075 | ₩24,592 | ₩24,619 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,901 | ₩24,941 | ₩24,699 | ₩24,753 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,740 | ₩24,874 | ₩24,498 | ₩24,766 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,391 | ₩24,887 | ₩24,150 | ₩24,646 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,653 | ₩24,552 | ₩22,661 | ₩24,337 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,439 | ₩23,828 | ₩23,385 | ₩23,640 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,332 | ₩23,586 | ₩23,265 | ₩23,372 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,131 | ₩23,399 | ₩23,131 | ₩23,184 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,291 | ₩23,439 | ₩23,224 | ₩23,291 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,131 | ₩23,613 | ₩23,131 | ₩23,399 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,131 | ₩23,399 | ₩22,929 | ₩23,131 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,742 | ₩23,332 | ₩22,742 | ₩23,010 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩23,037 | ₩23,184 | ₩22,903 | ₩22,983 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,755 | ₩23,171 | ₩22,755 | ₩23,104 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,165 | ₩22,983 | ₩22,165 | ₩22,876 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩22,058 | ₩22,192 | ₩21,843 | ₩22,018 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,133 | ₩22,071 | ₩21,119 | ₩21,964 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,320 | ₩21,696 | ₩21,052 | ₩21,079 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,918 | ₩21,159 | ₩20,864 | ₩21,106 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,864 | ₩21,106 | ₩20,744 | ₩20,958 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,535 | ₩21,669 | ₩20,905 | ₩20,985 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,481 | ₩21,656 | ₩21,200 | ₩21,642 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,495 | ₩21,870 | ₩21,454 | ₩21,562 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,709 | ₩22,044 | ₩21,588 | ₩21,642 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,508 | ₩21,803 | ₩21,387 | ₩21,736 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,548 | ₩21,696 | ₩21,401 | ₩21,535 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,240 | ₩21,468 | ₩21,079 | ₩21,454 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,293 | ₩21,401 | ₩21,025 | ₩21,267 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,972 | ₩21,575 | ₩20,918 | ₩21,414 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,972 | ₩21,079 | ₩20,784 | ₩20,945 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,851 | ₩21,106 | ₩20,744 | ₩21,092 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,918 | ₩20,945 | ₩20,677 | ₩20,918 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,213 | ₩21,508 | ₩20,864 | ₩21,052 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,696 | ₩21,870 | ₩20,985 | ₩21,253 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,803 | ₩22,085 | ₩21,629 | ₩21,709 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,380 | ₩22,380 | ₩21,588 | ₩21,803 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,320 | ₩22,393 | ₩21,052 | ₩22,259 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,583 | ₩21,334 | ₩20,583 | ₩20,918 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,119 | ₩21,548 | ₩21,106 | ₩21,401 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,878 | ₩21,226 | ₩20,543 | ₩21,092 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,569 | ₩20,985 | ₩20,382 | ₩20,958 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,462 | ₩20,717 | ₩20,274 | ₩20,449 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,958 | ₩20,985 | ₩20,100 | ₩20,274 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,401 | ₩21,481 | ₩20,797 | ₩21,079 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,234 | ₩21,521 | ₩20,181 | ₩21,387 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,489 | ₩20,797 | ₩20,073 | ₩20,462 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,891 | ₩21,334 | ₩20,154 | ₩20,167 | -3.47% | 34.3만 |
|---|