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 | ₩26,017 | ₩26,017 | ₩25,630 | ₩25,737 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,763 | ₩26,191 | ₩25,576 | ₩26,057 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,550 | ₩26,071 | ₩25,256 | ₩25,763 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,857 | ₩26,084 | ₩25,777 | ₩25,804 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,044 | ₩26,057 | ₩25,630 | ₩25,710 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,804 | ₩26,458 | ₩25,804 | ₩26,031 | +0.88% | 120.2만 |
| 2026.10.01 | ₩25,029 | ₩25,563 | ₩24,708 | ₩25,496 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,242 | ₩25,389 | ₩25,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,162 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,456 | ₩25,590 | ₩25,109 | ₩25,202 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,777 | ₩25,897 | ₩25,443 | ₩25,443 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,723 | ₩25,991 | ₩25,643 | ₩25,763 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,456 | ₩25,737 | ₩25,216 | ₩25,683 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,630 | ₩25,763 | ₩25,403 | ₩25,416 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩26,031 | ₩26,151 | ₩25,630 | ₩25,630 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,044 | ₩26,258 | ₩25,884 | ₩25,884 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,951 | ₩26,258 | ₩25,750 | ₩26,031 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,365 | ₩26,365 | ₩26,071 | ₩26,084 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,445 | ₩26,512 | ₩25,616 | ₩26,044 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,351 | ₩26,659 | ₩26,298 | ₩26,445 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,472 | ₩26,726 | ₩26,338 | ₩26,432 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,712 | ₩26,926 | ₩26,178 | ₩26,432 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩26,004 | ₩26,418 | ₩25,804 | ₩26,405 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,178 | ₩26,351 | ₩26,044 | ₩26,151 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,485 | ₩26,619 | ₩26,338 | ₩26,365 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,258 | ₩26,686 | ₩26,258 | ₩26,605 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,445 | ₩26,632 | ₩26,258 | ₩26,285 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,870 | ₩26,392 | ₩25,830 | ₩26,258 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,910 | ₩26,111 | ₩25,603 | ₩25,723 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,098 | ₩26,271 | ₩25,804 | ₩25,951 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,178 | ₩26,311 | ₩26,098 | ₩26,138 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,964 | ₩26,151 | ₩25,643 | ₩26,098 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,191 | ₩26,338 | ₩26,004 | ₩26,191 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,351 | ₩26,378 | ₩26,057 | ₩26,124 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,164 | ₩26,485 | ₩26,084 | ₩26,338 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,418 | ₩26,512 | ₩25,991 | ₩26,124 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,178 | ₩26,325 | ₩25,991 | ₩26,178 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,167 | ₩27,167 | ₩26,138 | ₩26,245 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,287 | ₩27,300 | ₩26,792 | ₩27,100 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,354 | ₩27,567 | ₩27,167 | ₩27,207 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,501 | ₩27,661 | ₩27,367 | ₩27,487 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,608 | ₩27,728 | ₩27,367 | ₩27,434 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,287 | ₩27,527 | ₩27,233 | ₩27,434 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,060 | ₩27,340 | ₩27,060 | ₩27,233 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,193 | ₩27,407 | ₩26,899 | ₩27,020 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,327 | ₩27,501 | ₩27,073 | ₩27,287 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,821 | ₩27,848 | ₩27,340 | ₩27,367 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,942 | ₩27,942 | ₩27,554 | ₩27,594 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,768 | ₩27,982 | ₩27,541 | ₩27,795 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,648 | ₩27,942 | ₩27,594 | ₩27,755 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,501 | ₩27,688 | ₩27,153 | ₩27,327 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,648 | ₩27,861 | ₩27,394 | ₩27,501 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,608 | ₩28,115 | ₩26,993 | ₩27,621 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,260 | ₩27,888 | ₩26,766 | ₩27,674 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩27,033 | ₩27,260 | ₩26,792 | ₩27,207 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,899 | ₩27,193 | ₩26,752 | ₩26,806 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,603 | ₩26,792 | ₩25,443 | ₩26,792 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,140 | ₩27,247 | ₩26,699 | ₩27,006 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩26,979 | ₩27,314 | ₩26,712 | ₩27,273 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,100 | ₩27,126 | ₩26,806 | ₩27,006 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,287 | ₩27,420 | ₩26,939 | ₩27,126 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,579 | ₩27,608 | ₩26,565 | ₩27,474 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,298 | ₩26,672 | ₩26,111 | ₩26,539 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,472 | ₩26,605 | ₩26,124 | ₩26,218 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,351 | ₩26,418 | ₩25,951 | ₩26,392 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,044 | ₩26,285 | ₩25,977 | ₩26,164 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,044 | ₩26,258 | ₩25,857 | ₩26,031 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,204 | ₩26,204 | ₩25,643 | ₩25,790 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,726 | ₩26,806 | ₩26,231 | ₩26,245 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,392 | ₩26,726 | ₩26,311 | ₩26,645 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,233 | ₩27,287 | ₩26,392 | ₩26,432 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,659 | ₩27,407 | ₩26,539 | ₩27,367 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,686 | ₩26,792 | ₩26,498 | ₩26,699 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,766 | ₩26,859 | ₩26,512 | ₩26,806 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,565 | ₩27,140 | ₩26,298 | ₩27,113 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,365 | ₩26,525 | ₩26,204 | ₩26,432 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,325 | ₩26,458 | ₩26,191 | ₩26,458 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,937 | ₩26,338 | ₩25,790 | ₩26,298 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,830 | ₩26,138 | ₩25,737 | ₩25,937 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,098 | ₩26,218 | ₩25,763 | ₩25,844 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,910 | ₩26,298 | ₩24,988 | ₩25,723 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩26,017 | ₩26,204 | ₩25,723 | ₩25,964 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,592 | ₩26,632 | ₩25,670 | ₩25,817 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,057 | ₩26,392 | ₩25,964 | ₩26,392 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,964 | ₩26,231 | ₩25,723 | ₩26,084 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,737 | ₩26,111 | ₩25,737 | ₩25,830 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,429 | ₩25,897 | ₩25,309 | ₩25,630 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,122 | ₩25,469 | ₩25,095 | ₩25,256 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩25,029 | ₩25,443 | ₩24,922 | ₩25,055 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,735 | ₩25,055 | ₩24,668 | ₩25,029 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,815 | ₩24,815 | ₩24,240 | ₩24,280 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,374 | ₩25,002 | ₩24,200 | ₩24,908 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,534 | ₩24,614 | ₩24,173 | ₩24,427 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,641 | ₩24,882 | ₩24,641 | ₩24,788 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,588 | ₩24,775 | ₩24,253 | ₩24,694 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,109 | ₩25,176 | ₩24,614 | ₩24,628 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,721 | ₩25,069 | ₩24,641 | ₩25,055 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,681 | ₩24,788 | ₩24,454 | ₩24,507 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,360 | ₩24,668 | ₩24,133 | ₩24,614 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,973 | ₩24,668 | ₩23,799 | ₩24,494 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,839 | ₩24,080 | ₩23,652 | ₩23,946 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,652 | ₩24,040 | ₩23,652 | ₩23,919 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,866 | ₩24,053 | ₩23,412 | ₩23,519 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,839 | ₩24,120 | ₩23,839 | ₩23,893 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩23,986 | ₩24,240 | ₩23,706 | ₩23,719 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,160 | ₩24,227 | ₩23,719 | ₩24,147 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,735 | ₩25,015 | ₩24,187 | ₩24,227 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,882 | ₩24,948 | ₩24,427 | ₩24,708 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,841 | ₩25,069 | ₩24,694 | ₩24,801 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,841 | ₩25,069 | ₩24,735 | ₩24,882 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,133 | ₩24,735 | ₩23,051 | ₩24,681 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,294 | ₩24,521 | ₩24,013 | ₩24,133 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,173 | ₩24,521 | ₩23,853 | ₩24,481 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,933 | ₩24,334 | ₩23,772 | ₩24,187 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,414 | ₩24,534 | ₩23,893 | ₩23,933 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,294 | ₩24,721 | ₩23,986 | ₩24,574 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,706 | ₩24,294 | ₩23,706 | ₩24,120 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,759 | ₩24,026 | ₩23,532 | ₩23,826 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,385 | ₩24,093 | ₩23,385 | ₩23,786 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,719 | ₩23,759 | ₩22,917 | ₩23,452 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩24,000 | ₩24,147 | ₩23,572 | ₩23,625 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩24,026 | ₩24,294 | ₩23,492 | ₩24,013 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,813 | ₩24,400 | ₩23,813 | ₩24,066 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,585 | ₩23,746 | ₩22,890 | ₩23,492 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,839 | ₩23,933 | ₩23,545 | ₩23,719 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,559 | ₩23,866 | ₩23,171 | ₩23,706 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,612 | ₩23,719 | ₩22,890 | ₩23,652 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,465 | ₩23,679 | ₩23,131 | ₩23,652 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,890 | ₩23,652 | ₩22,784 | ₩23,532 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,345 | ₩23,465 | ₩23,037 | ₩23,184 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,102 | ₩22,677 | ₩22,102 | ₩22,623 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,276 | ₩22,690 | ₩22,276 | ₩22,556 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,715 | ₩22,409 | ₩21,715 | ₩22,396 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,209 | ₩22,690 | ₩22,209 | ₩22,409 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,196 | ₩22,262 | ₩21,835 | ₩22,142 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,862 | ₩21,928 | ₩21,634 | ₩21,862 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,781 | ₩21,821 | ₩21,380 | ₩21,661 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,568 | ₩21,915 | ₩21,474 | ₩21,835 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,955 | ₩22,169 | ₩21,447 | ₩21,688 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,327 | ₩22,102 | ₩21,287 | ₩21,728 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,554 | ₩22,156 | ₩21,461 | ₩21,648 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,380 | ₩21,394 | ₩20,980 | ₩21,127 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,726 | ₩21,407 | ₩20,619 | ₩21,274 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,153 | ₩21,233 | ₩20,752 | ₩20,806 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,487 | ₩21,634 | ₩21,100 | ₩21,233 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,527 | ₩21,648 | ₩21,247 | ₩21,300 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,487 | ₩21,554 | ₩21,086 | ₩21,233 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,886 | ₩21,314 | ₩20,873 | ₩21,274 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,594 | ₩21,594 | ₩21,180 | ₩21,380 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,648 | ₩22,115 | ₩21,461 | ₩21,608 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,380 | ₩21,928 | ₩20,779 | ₩21,781 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,674 | ₩21,875 | ₩21,220 | ₩21,768 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,236 | ₩22,610 | ₩22,022 | ₩22,329 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,850 | ₩22,904 | ₩22,516 | ₩22,583 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,222 | ₩22,730 | ₩22,022 | ₩22,623 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,102 | ₩22,944 | ₩21,968 | ₩22,757 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩23,024 | ₩23,104 | ₩22,249 | ₩22,503 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,679 | ₩24,213 | ₩23,198 | ₩23,559 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,144 | ₩23,772 | ₩23,037 | ₩23,572 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,543 | ₩22,984 | ₩22,329 | ₩22,971 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,093 | ₩24,253 | ₩22,450 | ₩22,570 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩24,000 | ₩24,387 | ₩23,732 | ₩24,160 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩24,000 | ₩24,253 | ₩23,732 | ₩23,973 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,200 | ₩24,547 | ₩24,066 | ₩24,213 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,080 | ₩24,427 | ₩23,879 | ₩24,187 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,732 | ₩24,106 | ₩23,398 | ₩24,066 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,427 | ₩24,588 | ₩23,478 | ₩23,746 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,641 | ₩24,841 | ₩24,026 | ₩24,240 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,908 | ₩25,176 | ₩24,400 | ₩24,588 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,735 | ₩25,162 | ₩24,494 | ₩24,962 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,628 | ₩24,882 | ₩24,441 | ₩24,828 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,294 | ₩24,521 | ₩23,813 | ₩24,387 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,374 | ₩24,628 | ₩24,187 | ₩24,307 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,946 | ₩24,574 | ₩23,732 | ₩24,106 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,599 | ₩24,294 | ₩23,425 | ₩24,000 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,158 | ₩23,639 | ₩23,158 | ₩23,545 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,104 | ₩23,425 | ₩23,037 | ₩23,372 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,505 | ₩23,505 | ₩23,037 | ₩23,051 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,265 | ₩23,559 | ₩23,171 | ₩23,465 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,519 | ₩23,639 | ₩22,784 | ₩23,225 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,801 | ₩24,801 | ₩23,465 | ₩23,519 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,721 | ₩25,483 | ₩24,441 | ₩24,895 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,144 | ₩24,400 | ₩23,144 | ₩24,374 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩22,984 | ₩23,225 | ₩22,904 | ₩23,078 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,452 | ₩23,746 | ₩23,291 | ₩23,398 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,198 | ₩23,759 | ₩23,158 | ₩23,585 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,757 | ₩23,238 | ₩22,476 | ₩23,158 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,944 | ₩23,024 | ₩22,703 | ₩22,757 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,663 | ₩22,957 | ₩22,503 | ₩22,810 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,677 | ₩23,091 | ₩22,476 | ₩22,757 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,129 | ₩23,171 | ₩22,129 | ₩22,890 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,516 | ₩22,810 | ₩21,942 | ₩22,276 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,276 | ₩22,637 | ₩22,142 | ₩22,530 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,062 | ₩22,890 | ₩22,062 | ₩22,530 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,490 | ₩22,516 | ₩21,928 | ₩22,102 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,850 | ₩23,078 | ₩22,463 | ₩22,663 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,064 | ₩23,064 | ₩22,770 | ₩22,770 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,331 | ₩23,412 | ₩23,091 | ₩23,091 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,398 | ₩23,492 | ₩23,225 | ₩23,331 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,585 | ₩23,599 | ₩23,398 | ₩23,519 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,679 | ₩23,786 | ₩23,478 | ₩23,612 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,133 | ₩24,427 | ₩23,799 | ₩23,813 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,360 | ₩24,507 | ₩24,040 | ₩24,160 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,427 | ₩24,601 | ₩23,505 | ₩24,467 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,534 | ₩24,735 | ₩24,160 | ₩24,227 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,721 | ₩24,988 | ₩24,507 | ₩24,534 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,815 | ₩24,855 | ₩24,614 | ₩24,668 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,654 | ₩24,788 | ₩24,414 | ₩24,681 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,307 | ₩24,801 | ₩24,066 | ₩24,561 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,572 | ₩24,467 | ₩22,583 | ₩24,253 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,358 | ₩23,746 | ₩23,305 | ₩23,559 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,251 | ₩23,505 | ₩23,184 | ₩23,291 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,051 | ₩23,318 | ₩23,051 | ₩23,104 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,211 | ₩23,358 | ₩23,144 | ₩23,211 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,051 | ₩23,532 | ₩23,051 | ₩23,318 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,051 | ₩23,318 | ₩22,850 | ₩23,051 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,663 | ₩23,251 | ₩22,663 | ₩22,931 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,957 | ₩23,104 | ₩22,824 | ₩22,904 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,677 | ₩23,091 | ₩22,677 | ₩23,024 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,089 | ₩22,904 | ₩22,089 | ₩22,797 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩21,982 | ₩22,115 | ₩21,768 | ₩21,942 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,060 | ₩21,995 | ₩21,046 | ₩21,888 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,247 | ₩21,621 | ₩20,980 | ₩21,006 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,846 | ₩21,086 | ₩20,793 | ₩21,033 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,793 | ₩21,033 | ₩20,672 | ₩20,886 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,461 | ₩21,594 | ₩20,833 | ₩20,913 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,407 | ₩21,581 | ₩21,127 | ₩21,568 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,421 | ₩21,795 | ₩21,380 | ₩21,487 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,634 | ₩21,968 | ₩21,514 | ₩21,568 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,434 | ₩21,728 | ₩21,314 | ₩21,661 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,474 | ₩21,621 | ₩21,327 | ₩21,461 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,167 | ₩21,394 | ₩21,006 | ₩21,380 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,220 | ₩21,327 | ₩20,953 | ₩21,193 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,899 | ₩21,501 | ₩20,846 | ₩21,340 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,899 | ₩21,006 | ₩20,712 | ₩20,873 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,779 | ₩21,033 | ₩20,672 | ₩21,020 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,846 | ₩20,873 | ₩20,605 | ₩20,846 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,140 | ₩21,434 | ₩20,793 | ₩20,980 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,621 | ₩21,795 | ₩20,913 | ₩21,180 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,728 | ₩22,009 | ₩21,554 | ₩21,634 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,303 | ₩22,303 | ₩21,514 | ₩21,728 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,247 | ₩22,316 | ₩20,980 | ₩22,182 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,512 | ₩21,260 | ₩20,512 | ₩20,846 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,046 | ₩21,474 | ₩21,033 | ₩21,327 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,806 | ₩21,153 | ₩20,472 | ₩21,020 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,499 | ₩20,913 | ₩20,311 | ₩20,886 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,392 | ₩20,646 | ₩20,205 | ₩20,378 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,886 | ₩20,913 | ₩20,031 | ₩20,205 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,327 | ₩21,407 | ₩20,726 | ₩21,006 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,164 | ₩21,447 | ₩20,111 | ₩21,314 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,418 | ₩20,726 | ₩20,004 | ₩20,392 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,819 | ₩21,260 | ₩20,084 | ₩20,098 | -3.47% | 34.3만 |
|---|