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 | ₩25,980 | ₩25,980 | ₩25,593 | ₩25,700 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,727 | ₩26,154 | ₩25,540 | ₩26,020 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,513 | ₩26,034 | ₩25,220 | ₩25,727 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,820 | ₩26,047 | ₩25,740 | ₩25,767 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,007 | ₩26,020 | ₩25,593 | ₩25,673 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,767 | ₩26,421 | ₩25,767 | ₩25,994 | +0.88% | 120.2만 |
| 2026.10.01 | ₩24,993 | ₩25,527 | ₩24,673 | ₩25,460 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,206 | ₩25,353 | ₩25,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,126 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,420 | ₩25,553 | ₩25,073 | ₩25,166 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,740 | ₩25,860 | ₩25,407 | ₩25,407 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,687 | ₩25,954 | ₩25,607 | ₩25,727 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,420 | ₩25,700 | ₩25,180 | ₩25,647 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,593 | ₩25,727 | ₩25,367 | ₩25,380 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩25,994 | ₩26,114 | ₩25,593 | ₩25,593 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,007 | ₩26,221 | ₩25,847 | ₩25,847 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,914 | ₩26,221 | ₩25,714 | ₩25,994 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,327 | ₩26,327 | ₩26,034 | ₩26,047 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,407 | ₩26,474 | ₩25,580 | ₩26,007 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,314 | ₩26,621 | ₩26,261 | ₩26,407 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,434 | ₩26,688 | ₩26,301 | ₩26,394 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,674 | ₩26,888 | ₩26,141 | ₩26,394 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩25,967 | ₩26,381 | ₩25,767 | ₩26,367 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,141 | ₩26,314 | ₩26,007 | ₩26,114 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,447 | ₩26,581 | ₩26,301 | ₩26,327 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,221 | ₩26,648 | ₩26,221 | ₩26,568 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,407 | ₩26,594 | ₩26,221 | ₩26,247 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,834 | ₩26,354 | ₩25,794 | ₩26,221 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,874 | ₩26,074 | ₩25,567 | ₩25,687 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,060 | ₩26,234 | ₩25,767 | ₩25,914 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,141 | ₩26,274 | ₩26,060 | ₩26,100 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,927 | ₩26,114 | ₩25,607 | ₩26,060 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,154 | ₩26,301 | ₩25,967 | ₩26,154 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,314 | ₩26,341 | ₩26,020 | ₩26,087 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,127 | ₩26,447 | ₩26,047 | ₩26,301 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,381 | ₩26,474 | ₩25,954 | ₩26,087 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,141 | ₩26,287 | ₩25,954 | ₩26,141 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,128 | ₩27,128 | ₩26,100 | ₩26,207 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,248 | ₩27,261 | ₩26,754 | ₩27,061 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,315 | ₩27,528 | ₩27,128 | ₩27,168 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,462 | ₩27,622 | ₩27,328 | ₩27,448 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,568 | ₩27,688 | ₩27,328 | ₩27,395 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,248 | ₩27,488 | ₩27,195 | ₩27,395 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,021 | ₩27,301 | ₩27,021 | ₩27,195 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,155 | ₩27,368 | ₩26,861 | ₩26,981 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,288 | ₩27,462 | ₩27,035 | ₩27,248 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,782 | ₩27,808 | ₩27,301 | ₩27,328 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,902 | ₩27,902 | ₩27,515 | ₩27,555 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,728 | ₩27,942 | ₩27,502 | ₩27,755 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,608 | ₩27,902 | ₩27,555 | ₩27,715 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,462 | ₩27,648 | ₩27,115 | ₩27,288 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,608 | ₩27,822 | ₩27,355 | ₩27,462 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,568 | ₩28,075 | ₩26,954 | ₩27,582 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,221 | ₩27,849 | ₩26,728 | ₩27,635 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩26,995 | ₩27,221 | ₩26,754 | ₩27,168 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,861 | ₩27,155 | ₩26,714 | ₩26,768 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,567 | ₩26,754 | ₩25,407 | ₩26,754 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,101 | ₩27,208 | ₩26,661 | ₩26,968 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩26,941 | ₩27,275 | ₩26,674 | ₩27,235 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,061 | ₩27,088 | ₩26,768 | ₩26,968 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,248 | ₩27,381 | ₩26,901 | ₩27,088 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,541 | ₩27,568 | ₩26,527 | ₩27,435 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,261 | ₩26,634 | ₩26,074 | ₩26,501 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,434 | ₩26,568 | ₩26,087 | ₩26,181 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,314 | ₩26,381 | ₩25,914 | ₩26,354 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,007 | ₩26,247 | ₩25,940 | ₩26,127 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,007 | ₩26,221 | ₩25,820 | ₩25,994 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,167 | ₩26,167 | ₩25,607 | ₩25,754 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,688 | ₩26,768 | ₩26,194 | ₩26,207 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,354 | ₩26,688 | ₩26,274 | ₩26,608 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,195 | ₩27,248 | ₩26,354 | ₩26,394 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,621 | ₩27,368 | ₩26,501 | ₩27,328 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,648 | ₩26,754 | ₩26,461 | ₩26,661 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,728 | ₩26,821 | ₩26,474 | ₩26,768 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,527 | ₩27,101 | ₩26,261 | ₩27,075 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,327 | ₩26,487 | ₩26,167 | ₩26,394 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,287 | ₩26,421 | ₩26,154 | ₩26,421 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,900 | ₩26,301 | ₩25,754 | ₩26,261 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,794 | ₩26,100 | ₩25,700 | ₩25,900 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,060 | ₩26,181 | ₩25,727 | ₩25,807 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,874 | ₩26,261 | ₩24,953 | ₩25,687 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩25,980 | ₩26,167 | ₩25,687 | ₩25,927 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,554 | ₩26,594 | ₩25,633 | ₩25,780 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,020 | ₩26,354 | ₩25,927 | ₩26,354 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,927 | ₩26,194 | ₩25,687 | ₩26,047 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,700 | ₩26,074 | ₩25,700 | ₩25,794 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,393 | ₩25,860 | ₩25,273 | ₩25,593 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,086 | ₩25,433 | ₩25,060 | ₩25,220 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩24,993 | ₩25,407 | ₩24,886 | ₩25,020 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,699 | ₩25,020 | ₩24,633 | ₩24,993 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,779 | ₩24,779 | ₩24,206 | ₩24,246 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,339 | ₩24,966 | ₩24,166 | ₩24,873 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,499 | ₩24,579 | ₩24,139 | ₩24,392 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,606 | ₩24,846 | ₩24,606 | ₩24,753 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,553 | ₩24,739 | ₩24,219 | ₩24,659 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,073 | ₩25,140 | ₩24,579 | ₩24,593 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,686 | ₩25,033 | ₩24,606 | ₩25,020 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,646 | ₩24,753 | ₩24,419 | ₩24,473 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,326 | ₩24,633 | ₩24,099 | ₩24,579 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,939 | ₩24,633 | ₩23,765 | ₩24,459 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,805 | ₩24,046 | ₩23,619 | ₩23,912 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,619 | ₩24,005 | ₩23,619 | ₩23,885 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,832 | ₩24,019 | ₩23,378 | ₩23,485 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,805 | ₩24,086 | ₩23,805 | ₩23,859 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩23,952 | ₩24,206 | ₩23,672 | ₩23,685 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,126 | ₩24,192 | ₩23,685 | ₩24,112 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,699 | ₩24,980 | ₩24,152 | ₩24,192 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,846 | ₩24,913 | ₩24,392 | ₩24,673 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,806 | ₩25,033 | ₩24,659 | ₩24,766 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,806 | ₩25,033 | ₩24,699 | ₩24,846 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,099 | ₩24,699 | ₩23,018 | ₩24,646 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,259 | ₩24,486 | ₩23,979 | ₩24,099 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,139 | ₩24,486 | ₩23,819 | ₩24,446 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,899 | ₩24,299 | ₩23,739 | ₩24,152 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,379 | ₩24,499 | ₩23,859 | ₩23,899 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,259 | ₩24,686 | ₩23,952 | ₩24,539 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,672 | ₩24,259 | ₩23,672 | ₩24,086 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,725 | ₩23,992 | ₩23,498 | ₩23,792 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,352 | ₩24,059 | ₩23,352 | ₩23,752 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,685 | ₩23,725 | ₩22,885 | ₩23,418 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩23,965 | ₩24,112 | ₩23,538 | ₩23,592 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩23,992 | ₩24,259 | ₩23,458 | ₩23,979 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,779 | ₩24,366 | ₩23,779 | ₩24,032 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,552 | ₩23,712 | ₩22,858 | ₩23,458 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,805 | ₩23,899 | ₩23,512 | ₩23,685 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,525 | ₩23,832 | ₩23,138 | ₩23,672 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,578 | ₩23,685 | ₩22,858 | ₩23,619 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,432 | ₩23,645 | ₩23,098 | ₩23,619 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,858 | ₩23,619 | ₩22,751 | ₩23,498 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,312 | ₩23,432 | ₩23,005 | ₩23,151 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,071 | ₩22,644 | ₩22,071 | ₩22,591 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,244 | ₩22,658 | ₩22,244 | ₩22,524 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,684 | ₩22,378 | ₩21,684 | ₩22,364 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,177 | ₩22,658 | ₩22,177 | ₩22,378 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,164 | ₩22,231 | ₩21,804 | ₩22,111 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,830 | ₩21,897 | ₩21,604 | ₩21,830 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,750 | ₩21,790 | ₩21,350 | ₩21,630 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,537 | ₩21,884 | ₩21,443 | ₩21,804 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,924 | ₩22,137 | ₩21,417 | ₩21,657 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,297 | ₩22,071 | ₩21,257 | ₩21,697 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,524 | ₩22,124 | ₩21,430 | ₩21,617 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,350 | ₩21,363 | ₩20,950 | ₩21,097 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,696 | ₩21,377 | ₩20,589 | ₩21,243 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,123 | ₩21,203 | ₩20,723 | ₩20,776 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,457 | ₩21,604 | ₩21,070 | ₩21,203 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,497 | ₩21,617 | ₩21,217 | ₩21,270 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,457 | ₩21,524 | ₩21,057 | ₩21,203 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,856 | ₩21,283 | ₩20,843 | ₩21,243 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,564 | ₩21,564 | ₩21,150 | ₩21,350 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,617 | ₩22,084 | ₩21,430 | ₩21,577 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,350 | ₩21,897 | ₩20,750 | ₩21,750 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,644 | ₩21,844 | ₩21,190 | ₩21,737 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,204 | ₩22,578 | ₩21,991 | ₩22,297 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,818 | ₩22,871 | ₩22,484 | ₩22,551 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,191 | ₩22,698 | ₩21,991 | ₩22,591 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,071 | ₩22,911 | ₩21,937 | ₩22,724 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩22,991 | ₩23,071 | ₩22,217 | ₩22,471 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,645 | ₩24,179 | ₩23,165 | ₩23,525 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,111 | ₩23,739 | ₩23,005 | ₩23,538 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,511 | ₩22,951 | ₩22,297 | ₩22,938 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,059 | ₩24,219 | ₩22,418 | ₩22,538 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩23,965 | ₩24,352 | ₩23,699 | ₩24,126 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩23,965 | ₩24,219 | ₩23,699 | ₩23,939 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,166 | ₩24,513 | ₩24,032 | ₩24,179 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,046 | ₩24,392 | ₩23,845 | ₩24,152 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,699 | ₩24,072 | ₩23,365 | ₩24,032 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,392 | ₩24,553 | ₩23,445 | ₩23,712 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,606 | ₩24,806 | ₩23,992 | ₩24,206 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,873 | ₩25,140 | ₩24,366 | ₩24,553 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,699 | ₩25,126 | ₩24,459 | ₩24,926 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,593 | ₩24,846 | ₩24,406 | ₩24,793 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,259 | ₩24,486 | ₩23,779 | ₩24,352 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,339 | ₩24,593 | ₩24,152 | ₩24,272 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,912 | ₩24,539 | ₩23,699 | ₩24,072 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,565 | ₩24,259 | ₩23,392 | ₩23,965 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,125 | ₩23,605 | ₩23,125 | ₩23,512 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,071 | ₩23,392 | ₩23,005 | ₩23,338 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,472 | ₩23,472 | ₩23,005 | ₩23,018 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,232 | ₩23,525 | ₩23,138 | ₩23,432 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,485 | ₩23,605 | ₩22,751 | ₩23,192 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,766 | ₩24,766 | ₩23,432 | ₩23,485 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,686 | ₩25,447 | ₩24,406 | ₩24,859 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,111 | ₩24,366 | ₩23,111 | ₩24,339 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩22,951 | ₩23,192 | ₩22,871 | ₩23,045 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,418 | ₩23,712 | ₩23,258 | ₩23,365 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,165 | ₩23,725 | ₩23,125 | ₩23,552 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,724 | ₩23,205 | ₩22,444 | ₩23,125 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,911 | ₩22,991 | ₩22,671 | ₩22,724 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,631 | ₩22,925 | ₩22,471 | ₩22,778 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,644 | ₩23,058 | ₩22,444 | ₩22,724 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,097 | ₩23,138 | ₩22,097 | ₩22,858 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,484 | ₩22,778 | ₩21,911 | ₩22,244 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,244 | ₩22,604 | ₩22,111 | ₩22,498 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,031 | ₩22,858 | ₩22,031 | ₩22,498 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,458 | ₩22,484 | ₩21,897 | ₩22,071 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,818 | ₩23,045 | ₩22,431 | ₩22,631 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,031 | ₩23,031 | ₩22,738 | ₩22,738 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,298 | ₩23,378 | ₩23,058 | ₩23,058 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,365 | ₩23,458 | ₩23,192 | ₩23,298 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,552 | ₩23,565 | ₩23,365 | ₩23,485 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,645 | ₩23,752 | ₩23,445 | ₩23,578 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,099 | ₩24,392 | ₩23,765 | ₩23,779 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,326 | ₩24,473 | ₩24,005 | ₩24,126 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,392 | ₩24,566 | ₩23,472 | ₩24,432 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,499 | ₩24,699 | ₩24,126 | ₩24,192 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,686 | ₩24,953 | ₩24,473 | ₩24,499 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,779 | ₩24,819 | ₩24,579 | ₩24,633 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,619 | ₩24,753 | ₩24,379 | ₩24,646 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,272 | ₩24,766 | ₩24,032 | ₩24,526 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,538 | ₩24,432 | ₩22,551 | ₩24,219 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,325 | ₩23,712 | ₩23,272 | ₩23,525 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,218 | ₩23,472 | ₩23,151 | ₩23,258 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,018 | ₩23,285 | ₩23,018 | ₩23,071 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,178 | ₩23,325 | ₩23,111 | ₩23,178 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,018 | ₩23,498 | ₩23,018 | ₩23,285 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,018 | ₩23,285 | ₩22,818 | ₩23,018 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,631 | ₩23,218 | ₩22,631 | ₩22,898 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,925 | ₩23,071 | ₩22,791 | ₩22,871 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,644 | ₩23,058 | ₩22,644 | ₩22,991 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,057 | ₩22,871 | ₩22,057 | ₩22,765 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩21,951 | ₩22,084 | ₩21,737 | ₩21,911 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,030 | ₩21,964 | ₩21,016 | ₩21,857 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,217 | ₩21,590 | ₩20,950 | ₩20,976 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,816 | ₩21,057 | ₩20,763 | ₩21,003 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,763 | ₩21,003 | ₩20,643 | ₩20,856 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,430 | ₩21,564 | ₩20,803 | ₩20,883 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,377 | ₩21,550 | ₩21,097 | ₩21,537 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,390 | ₩21,764 | ₩21,350 | ₩21,457 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,604 | ₩21,937 | ₩21,484 | ₩21,537 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,403 | ₩21,697 | ₩21,283 | ₩21,630 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,443 | ₩21,590 | ₩21,297 | ₩21,430 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,137 | ₩21,363 | ₩20,976 | ₩21,350 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,190 | ₩21,297 | ₩20,923 | ₩21,163 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,870 | ₩21,470 | ₩20,816 | ₩21,310 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,870 | ₩20,976 | ₩20,683 | ₩20,843 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,750 | ₩21,003 | ₩20,643 | ₩20,990 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,816 | ₩20,843 | ₩20,576 | ₩20,816 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,110 | ₩21,403 | ₩20,763 | ₩20,950 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,590 | ₩21,764 | ₩20,883 | ₩21,150 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,697 | ₩21,977 | ₩21,524 | ₩21,604 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,271 | ₩22,271 | ₩21,484 | ₩21,697 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,217 | ₩22,284 | ₩20,950 | ₩22,151 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,483 | ₩21,230 | ₩20,483 | ₩20,816 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,016 | ₩21,443 | ₩21,003 | ₩21,297 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,776 | ₩21,123 | ₩20,443 | ₩20,990 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,469 | ₩20,883 | ₩20,283 | ₩20,856 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,363 | ₩20,616 | ₩20,176 | ₩20,349 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,856 | ₩20,883 | ₩20,002 | ₩20,176 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,297 | ₩21,377 | ₩20,696 | ₩20,976 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,136 | ₩21,417 | ₩20,082 | ₩21,283 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,389 | ₩20,696 | ₩19,976 | ₩20,363 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,790 | ₩21,230 | ₩20,056 | ₩20,069 | -3.47% | 34.3만 |
|---|