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 | ₩26,010 | ₩26,010 | ₩25,622 | ₩25,729 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,756 | ₩26,183 | ₩25,569 | ₩26,050 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,542 | ₩26,063 | ₩25,248 | ₩25,756 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,849 | ₩26,076 | ₩25,769 | ₩25,796 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,036 | ₩26,050 | ₩25,622 | ₩25,702 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,796 | ₩26,450 | ₩25,796 | ₩26,023 | +0.88% | 120.2만 |
| 2026.10.01 | ₩25,021 | ₩25,555 | ₩24,700 | ₩25,489 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,235 | ₩25,382 | ₩25,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,155 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,449 | ₩25,582 | ₩25,101 | ₩25,195 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,769 | ₩25,889 | ₩25,435 | ₩25,435 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,716 | ₩25,983 | ₩25,636 | ₩25,756 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,449 | ₩25,729 | ₩25,208 | ₩25,676 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,622 | ₩25,756 | ₩25,395 | ₩25,408 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩26,023 | ₩26,143 | ₩25,622 | ₩25,622 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,036 | ₩26,250 | ₩25,876 | ₩25,876 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,943 | ₩26,250 | ₩25,742 | ₩26,023 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,357 | ₩26,357 | ₩26,063 | ₩26,076 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,437 | ₩26,504 | ₩25,609 | ₩26,036 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,344 | ₩26,651 | ₩26,290 | ₩26,437 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,464 | ₩26,718 | ₩26,330 | ₩26,424 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,704 | ₩26,918 | ₩26,170 | ₩26,424 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩25,996 | ₩26,410 | ₩25,796 | ₩26,397 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,170 | ₩26,344 | ₩26,036 | ₩26,143 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,477 | ₩26,611 | ₩26,330 | ₩26,357 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,250 | ₩26,678 | ₩26,250 | ₩26,597 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,437 | ₩26,624 | ₩26,250 | ₩26,277 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,863 | ₩26,384 | ₩25,823 | ₩26,250 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,903 | ₩26,103 | ₩25,595 | ₩25,716 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,090 | ₩26,263 | ₩25,796 | ₩25,943 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,170 | ₩26,303 | ₩26,090 | ₩26,130 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,956 | ₩26,143 | ₩25,636 | ₩26,090 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,183 | ₩26,330 | ₩25,996 | ₩26,183 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,344 | ₩26,370 | ₩26,050 | ₩26,116 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,157 | ₩26,477 | ₩26,076 | ₩26,330 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,410 | ₩26,504 | ₩25,983 | ₩26,116 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,170 | ₩26,317 | ₩25,983 | ₩26,170 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,158 | ₩27,158 | ₩26,130 | ₩26,237 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,279 | ₩27,292 | ₩26,784 | ₩27,092 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,345 | ₩27,559 | ₩27,158 | ₩27,199 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,492 | ₩27,653 | ₩27,359 | ₩27,479 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,599 | ₩27,720 | ₩27,359 | ₩27,426 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,279 | ₩27,519 | ₩27,225 | ₩27,426 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,052 | ₩27,332 | ₩27,052 | ₩27,225 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,185 | ₩27,399 | ₩26,891 | ₩27,011 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,319 | ₩27,492 | ₩27,065 | ₩27,279 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,813 | ₩27,840 | ₩27,332 | ₩27,359 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,933 | ₩27,933 | ₩27,546 | ₩27,586 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,760 | ₩27,973 | ₩27,532 | ₩27,786 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,639 | ₩27,933 | ₩27,586 | ₩27,746 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,492 | ₩27,679 | ₩27,145 | ₩27,319 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,639 | ₩27,853 | ₩27,386 | ₩27,492 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,599 | ₩28,107 | ₩26,985 | ₩27,613 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,252 | ₩27,880 | ₩26,758 | ₩27,666 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩27,025 | ₩27,252 | ₩26,784 | ₩27,199 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,891 | ₩27,185 | ₩26,744 | ₩26,798 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,595 | ₩26,784 | ₩25,435 | ₩26,784 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,132 | ₩27,239 | ₩26,691 | ₩26,998 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩26,971 | ₩27,305 | ₩26,704 | ₩27,265 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,092 | ₩27,118 | ₩26,798 | ₩26,998 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,279 | ₩27,412 | ₩26,931 | ₩27,118 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,571 | ₩27,599 | ₩26,557 | ₩27,466 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,290 | ₩26,664 | ₩26,103 | ₩26,531 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,464 | ₩26,597 | ₩26,116 | ₩26,210 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,344 | ₩26,410 | ₩25,943 | ₩26,384 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,036 | ₩26,277 | ₩25,970 | ₩26,157 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,036 | ₩26,250 | ₩25,849 | ₩26,023 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,197 | ₩26,197 | ₩25,636 | ₩25,782 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,718 | ₩26,798 | ₩26,223 | ₩26,237 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,384 | ₩26,718 | ₩26,303 | ₩26,637 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,225 | ₩27,279 | ₩26,384 | ₩26,424 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,651 | ₩27,399 | ₩26,531 | ₩27,359 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,678 | ₩26,784 | ₩26,491 | ₩26,691 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,758 | ₩26,851 | ₩26,504 | ₩26,798 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,557 | ₩27,132 | ₩26,290 | ₩27,105 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,357 | ₩26,517 | ₩26,197 | ₩26,424 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,317 | ₩26,450 | ₩26,183 | ₩26,450 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,929 | ₩26,330 | ₩25,782 | ₩26,290 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,823 | ₩26,130 | ₩25,729 | ₩25,929 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,090 | ₩26,210 | ₩25,756 | ₩25,836 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,903 | ₩26,290 | ₩24,981 | ₩25,716 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩26,010 | ₩26,197 | ₩25,716 | ₩25,956 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,584 | ₩26,624 | ₩25,662 | ₩25,809 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,050 | ₩26,384 | ₩25,956 | ₩26,384 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,956 | ₩26,223 | ₩25,716 | ₩26,076 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,729 | ₩26,103 | ₩25,729 | ₩25,823 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,422 | ₩25,889 | ₩25,302 | ₩25,622 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,115 | ₩25,462 | ₩25,088 | ₩25,248 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩25,021 | ₩25,435 | ₩24,914 | ₩25,048 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,727 | ₩25,048 | ₩24,660 | ₩25,021 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,807 | ₩24,807 | ₩24,233 | ₩24,273 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,366 | ₩24,994 | ₩24,193 | ₩24,901 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,527 | ₩24,607 | ₩24,166 | ₩24,420 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,634 | ₩24,874 | ₩24,634 | ₩24,781 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,580 | ₩24,767 | ₩24,246 | ₩24,687 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,101 | ₩25,168 | ₩24,607 | ₩24,620 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,714 | ₩25,061 | ₩24,634 | ₩25,048 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,674 | ₩24,781 | ₩24,447 | ₩24,500 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,353 | ₩24,660 | ₩24,126 | ₩24,607 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,966 | ₩24,660 | ₩23,792 | ₩24,487 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,832 | ₩24,073 | ₩23,645 | ₩23,939 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,645 | ₩24,032 | ₩23,645 | ₩23,912 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,859 | ₩24,046 | ₩23,405 | ₩23,511 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,832 | ₩24,113 | ₩23,832 | ₩23,886 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩23,979 | ₩24,233 | ₩23,699 | ₩23,712 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,153 | ₩24,220 | ₩23,712 | ₩24,139 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,727 | ₩25,008 | ₩24,179 | ₩24,220 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,874 | ₩24,941 | ₩24,420 | ₩24,700 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,834 | ₩25,061 | ₩24,687 | ₩24,794 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,834 | ₩25,061 | ₩24,727 | ₩24,874 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,126 | ₩24,727 | ₩23,044 | ₩24,674 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,286 | ₩24,513 | ₩24,006 | ₩24,126 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,166 | ₩24,513 | ₩23,845 | ₩24,473 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,926 | ₩24,326 | ₩23,765 | ₩24,179 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,407 | ₩24,527 | ₩23,886 | ₩23,926 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,286 | ₩24,714 | ₩23,979 | ₩24,567 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,699 | ₩24,286 | ₩23,699 | ₩24,113 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,752 | ₩24,019 | ₩23,525 | ₩23,819 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,378 | ₩24,086 | ₩23,378 | ₩23,779 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,712 | ₩23,752 | ₩22,910 | ₩23,445 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩23,992 | ₩24,139 | ₩23,565 | ₩23,618 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩24,019 | ₩24,286 | ₩23,485 | ₩24,006 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,805 | ₩24,393 | ₩23,805 | ₩24,059 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,578 | ₩23,739 | ₩22,884 | ₩23,485 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,832 | ₩23,926 | ₩23,538 | ₩23,712 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,552 | ₩23,859 | ₩23,164 | ₩23,699 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,605 | ₩23,712 | ₩22,884 | ₩23,645 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,458 | ₩23,672 | ₩23,124 | ₩23,645 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,884 | ₩23,645 | ₩22,777 | ₩23,525 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,338 | ₩23,458 | ₩23,031 | ₩23,178 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,095 | ₩22,670 | ₩22,095 | ₩22,616 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,269 | ₩22,683 | ₩22,269 | ₩22,550 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,708 | ₩22,403 | ₩21,708 | ₩22,389 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,202 | ₩22,683 | ₩22,202 | ₩22,403 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,189 | ₩22,256 | ₩21,828 | ₩22,136 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,855 | ₩21,922 | ₩21,628 | ₩21,855 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,775 | ₩21,815 | ₩21,374 | ₩21,655 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,561 | ₩21,908 | ₩21,468 | ₩21,828 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,949 | ₩22,162 | ₩21,441 | ₩21,681 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,321 | ₩22,095 | ₩21,281 | ₩21,721 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,548 | ₩22,149 | ₩21,454 | ₩21,641 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,374 | ₩21,387 | ₩20,973 | ₩21,120 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,719 | ₩21,401 | ₩20,613 | ₩21,267 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,147 | ₩21,227 | ₩20,746 | ₩20,800 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,481 | ₩21,628 | ₩21,094 | ₩21,227 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,521 | ₩21,641 | ₩21,240 | ₩21,294 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,481 | ₩21,548 | ₩21,080 | ₩21,227 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,880 | ₩21,307 | ₩20,866 | ₩21,267 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,588 | ₩21,588 | ₩21,174 | ₩21,374 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,641 | ₩22,109 | ₩21,454 | ₩21,601 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,374 | ₩21,922 | ₩20,773 | ₩21,775 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,668 | ₩21,868 | ₩21,214 | ₩21,761 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,229 | ₩22,603 | ₩22,015 | ₩22,323 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,844 | ₩22,897 | ₩22,510 | ₩22,576 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,216 | ₩22,723 | ₩22,015 | ₩22,616 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,095 | ₩22,937 | ₩21,962 | ₩22,750 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩23,017 | ₩23,097 | ₩22,242 | ₩22,496 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,672 | ₩24,206 | ₩23,191 | ₩23,552 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,137 | ₩23,765 | ₩23,031 | ₩23,565 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,536 | ₩22,977 | ₩22,323 | ₩22,964 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,086 | ₩24,246 | ₩22,443 | ₩22,563 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩23,992 | ₩24,380 | ₩23,725 | ₩24,153 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩23,992 | ₩24,246 | ₩23,725 | ₩23,966 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,193 | ₩24,540 | ₩24,059 | ₩24,206 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,073 | ₩24,420 | ₩23,872 | ₩24,179 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,725 | ₩24,099 | ₩23,391 | ₩24,059 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,420 | ₩24,580 | ₩23,471 | ₩23,739 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,634 | ₩24,834 | ₩24,019 | ₩24,233 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,901 | ₩25,168 | ₩24,393 | ₩24,580 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,727 | ₩25,155 | ₩24,487 | ₩24,954 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,620 | ₩24,874 | ₩24,433 | ₩24,821 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,286 | ₩24,513 | ₩23,805 | ₩24,380 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,366 | ₩24,620 | ₩24,179 | ₩24,300 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,939 | ₩24,567 | ₩23,725 | ₩24,099 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,592 | ₩24,286 | ₩23,418 | ₩23,992 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,151 | ₩23,632 | ₩23,151 | ₩23,538 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,097 | ₩23,418 | ₩23,031 | ₩23,365 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,498 | ₩23,498 | ₩23,031 | ₩23,044 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,258 | ₩23,552 | ₩23,164 | ₩23,458 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,511 | ₩23,632 | ₩22,777 | ₩23,218 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,794 | ₩24,794 | ₩23,458 | ₩23,511 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,714 | ₩25,475 | ₩24,433 | ₩24,887 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,137 | ₩24,393 | ₩23,137 | ₩24,366 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩22,977 | ₩23,218 | ₩22,897 | ₩23,071 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,445 | ₩23,739 | ₩23,284 | ₩23,391 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,191 | ₩23,752 | ₩23,151 | ₩23,578 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,750 | ₩23,231 | ₩22,470 | ₩23,151 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,937 | ₩23,017 | ₩22,697 | ₩22,750 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,657 | ₩22,950 | ₩22,496 | ₩22,803 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,670 | ₩23,084 | ₩22,470 | ₩22,750 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,122 | ₩23,164 | ₩22,122 | ₩22,884 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,510 | ₩22,803 | ₩21,935 | ₩22,269 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,269 | ₩22,630 | ₩22,136 | ₩22,523 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,055 | ₩22,884 | ₩22,055 | ₩22,523 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,483 | ₩22,510 | ₩21,922 | ₩22,095 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,844 | ₩23,071 | ₩22,456 | ₩22,657 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,057 | ₩23,057 | ₩22,763 | ₩22,763 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,324 | ₩23,405 | ₩23,084 | ₩23,084 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,391 | ₩23,485 | ₩23,218 | ₩23,324 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,578 | ₩23,592 | ₩23,391 | ₩23,511 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,672 | ₩23,779 | ₩23,471 | ₩23,605 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,126 | ₩24,420 | ₩23,792 | ₩23,805 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,353 | ₩24,500 | ₩24,032 | ₩24,153 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,420 | ₩24,594 | ₩23,498 | ₩24,460 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,527 | ₩24,727 | ₩24,153 | ₩24,220 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,714 | ₩24,981 | ₩24,500 | ₩24,527 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,807 | ₩24,847 | ₩24,607 | ₩24,660 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,647 | ₩24,781 | ₩24,407 | ₩24,674 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,300 | ₩24,794 | ₩24,059 | ₩24,553 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,565 | ₩24,460 | ₩22,576 | ₩24,246 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,351 | ₩23,739 | ₩23,298 | ₩23,552 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,244 | ₩23,498 | ₩23,178 | ₩23,284 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,044 | ₩23,311 | ₩23,044 | ₩23,097 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,204 | ₩23,351 | ₩23,137 | ₩23,204 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,044 | ₩23,525 | ₩23,044 | ₩23,311 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,044 | ₩23,311 | ₩22,844 | ₩23,044 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,657 | ₩23,244 | ₩22,657 | ₩22,924 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,950 | ₩23,097 | ₩22,817 | ₩22,897 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,670 | ₩23,084 | ₩22,670 | ₩23,017 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,082 | ₩22,897 | ₩22,082 | ₩22,790 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩21,975 | ₩22,109 | ₩21,761 | ₩21,935 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,053 | ₩21,989 | ₩21,040 | ₩21,882 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,240 | ₩21,615 | ₩20,973 | ₩21,000 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,840 | ₩21,080 | ₩20,786 | ₩21,027 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,786 | ₩21,027 | ₩20,666 | ₩20,880 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,454 | ₩21,588 | ₩20,826 | ₩20,907 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,401 | ₩21,574 | ₩21,120 | ₩21,561 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,414 | ₩21,788 | ₩21,374 | ₩21,481 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,628 | ₩21,962 | ₩21,508 | ₩21,561 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,428 | ₩21,721 | ₩21,307 | ₩21,655 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,468 | ₩21,615 | ₩21,321 | ₩21,454 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,160 | ₩21,387 | ₩21,000 | ₩21,374 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,214 | ₩21,321 | ₩20,947 | ₩21,187 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,893 | ₩21,494 | ₩20,840 | ₩21,334 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,893 | ₩21,000 | ₩20,706 | ₩20,866 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,773 | ₩21,027 | ₩20,666 | ₩21,013 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,840 | ₩20,866 | ₩20,599 | ₩20,840 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,134 | ₩21,428 | ₩20,786 | ₩20,973 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,615 | ₩21,788 | ₩20,907 | ₩21,174 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,721 | ₩22,002 | ₩21,548 | ₩21,628 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,296 | ₩22,296 | ₩21,508 | ₩21,721 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,240 | ₩22,309 | ₩20,973 | ₩22,176 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,506 | ₩21,254 | ₩20,506 | ₩20,840 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,040 | ₩21,468 | ₩21,027 | ₩21,321 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,800 | ₩21,147 | ₩20,466 | ₩21,013 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,492 | ₩20,907 | ₩20,305 | ₩20,880 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,386 | ₩20,639 | ₩20,199 | ₩20,372 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,880 | ₩20,907 | ₩20,025 | ₩20,199 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,321 | ₩21,401 | ₩20,719 | ₩21,000 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,158 | ₩21,441 | ₩20,105 | ₩21,307 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,412 | ₩20,719 | ₩19,998 | ₩20,386 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,813 | ₩21,254 | ₩20,078 | ₩20,092 | -3.47% | 34.3만 |
|---|