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 | ₩25,992 | ₩25,992 | ₩25,605 | ₩25,711 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,738 | ₩26,165 | ₩25,551 | ₩26,032 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,524 | ₩26,045 | ₩25,231 | ₩25,738 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,831 | ₩26,058 | ₩25,751 | ₩25,778 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,018 | ₩26,032 | ₩25,605 | ₩25,685 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,778 | ₩26,432 | ₩25,778 | ₩26,005 | +0.88% | 120.2만 |
| 2026.10.01 | ₩25,004 | ₩25,538 | ₩24,683 | ₩25,471 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,217 | ₩25,364 | ₩25,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,137 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,431 | ₩25,564 | ₩25,084 | ₩25,177 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,751 | ₩25,872 | ₩25,418 | ₩25,418 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,698 | ₩25,965 | ₩25,618 | ₩25,738 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,431 | ₩25,711 | ₩25,191 | ₩25,658 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,605 | ₩25,738 | ₩25,378 | ₩25,391 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩26,005 | ₩26,125 | ₩25,605 | ₩25,605 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,018 | ₩26,232 | ₩25,858 | ₩25,858 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,925 | ₩26,232 | ₩25,725 | ₩26,005 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,339 | ₩26,339 | ₩26,045 | ₩26,058 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,419 | ₩26,486 | ₩25,591 | ₩26,018 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,325 | ₩26,632 | ₩26,272 | ₩26,419 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,446 | ₩26,699 | ₩26,312 | ₩26,406 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,686 | ₩26,899 | ₩26,152 | ₩26,406 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩25,978 | ₩26,392 | ₩25,778 | ₩26,379 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,152 | ₩26,325 | ₩26,018 | ₩26,125 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,459 | ₩26,592 | ₩26,312 | ₩26,339 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,232 | ₩26,659 | ₩26,232 | ₩26,579 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,419 | ₩26,606 | ₩26,232 | ₩26,259 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,845 | ₩26,365 | ₩25,805 | ₩26,232 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,885 | ₩26,085 | ₩25,578 | ₩25,698 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,072 | ₩26,245 | ₩25,778 | ₩25,925 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,152 | ₩26,285 | ₩26,072 | ₩26,112 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,938 | ₩26,125 | ₩25,618 | ₩26,072 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,165 | ₩26,312 | ₩25,978 | ₩26,165 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,325 | ₩26,352 | ₩26,032 | ₩26,098 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,139 | ₩26,459 | ₩26,058 | ₩26,312 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,392 | ₩26,486 | ₩25,965 | ₩26,098 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,152 | ₩26,299 | ₩25,965 | ₩26,152 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,140 | ₩27,140 | ₩26,112 | ₩26,219 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,260 | ₩27,273 | ₩26,766 | ₩27,073 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,327 | ₩27,540 | ₩27,140 | ₩27,180 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,473 | ₩27,634 | ₩27,340 | ₩27,460 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,580 | ₩27,700 | ₩27,340 | ₩27,407 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,260 | ₩27,500 | ₩27,206 | ₩27,407 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,033 | ₩27,313 | ₩27,033 | ₩27,206 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,166 | ₩27,380 | ₩26,873 | ₩26,993 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,300 | ₩27,473 | ₩27,046 | ₩27,260 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,794 | ₩27,821 | ₩27,313 | ₩27,340 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,914 | ₩27,914 | ₩27,527 | ₩27,567 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,740 | ₩27,954 | ₩27,514 | ₩27,767 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,620 | ₩27,914 | ₩27,567 | ₩27,727 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,473 | ₩27,660 | ₩27,126 | ₩27,300 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,620 | ₩27,834 | ₩27,367 | ₩27,473 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,580 | ₩28,088 | ₩26,966 | ₩27,594 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,233 | ₩27,861 | ₩26,739 | ₩27,647 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩27,006 | ₩27,233 | ₩26,766 | ₩27,180 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,873 | ₩27,166 | ₩26,726 | ₩26,779 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,578 | ₩26,766 | ₩25,418 | ₩26,766 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,113 | ₩27,220 | ₩26,673 | ₩26,980 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩26,953 | ₩27,287 | ₩26,686 | ₩27,247 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,073 | ₩27,100 | ₩26,779 | ₩26,980 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,260 | ₩27,393 | ₩26,913 | ₩27,100 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,552 | ₩27,580 | ₩26,539 | ₩27,447 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,272 | ₩26,646 | ₩26,085 | ₩26,512 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,446 | ₩26,579 | ₩26,098 | ₩26,192 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,325 | ₩26,392 | ₩25,925 | ₩26,365 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,018 | ₩26,259 | ₩25,952 | ₩26,139 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,018 | ₩26,232 | ₩25,831 | ₩26,005 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,179 | ₩26,179 | ₩25,618 | ₩25,765 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,699 | ₩26,779 | ₩26,205 | ₩26,219 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,365 | ₩26,699 | ₩26,285 | ₩26,619 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,206 | ₩27,260 | ₩26,365 | ₩26,406 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,632 | ₩27,380 | ₩26,512 | ₩27,340 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,659 | ₩26,766 | ₩26,472 | ₩26,673 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,739 | ₩26,833 | ₩26,486 | ₩26,779 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,539 | ₩27,113 | ₩26,272 | ₩27,086 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,339 | ₩26,499 | ₩26,179 | ₩26,406 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,299 | ₩26,432 | ₩26,165 | ₩26,432 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,912 | ₩26,312 | ₩25,765 | ₩26,272 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,805 | ₩26,112 | ₩25,711 | ₩25,912 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,072 | ₩26,192 | ₩25,738 | ₩25,818 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,885 | ₩26,272 | ₩24,964 | ₩25,698 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩25,992 | ₩26,179 | ₩25,698 | ₩25,938 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,566 | ₩26,606 | ₩25,645 | ₩25,791 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,032 | ₩26,365 | ₩25,938 | ₩26,365 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,938 | ₩26,205 | ₩25,698 | ₩26,058 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,711 | ₩26,085 | ₩25,711 | ₩25,805 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,404 | ₩25,872 | ₩25,284 | ₩25,605 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,097 | ₩25,444 | ₩25,071 | ₩25,231 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩25,004 | ₩25,418 | ₩24,897 | ₩25,031 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,710 | ₩25,031 | ₩24,643 | ₩25,004 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,790 | ₩24,790 | ₩24,216 | ₩24,256 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,350 | ₩24,977 | ₩24,176 | ₩24,884 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,510 | ₩24,590 | ₩24,149 | ₩24,403 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,617 | ₩24,857 | ₩24,617 | ₩24,764 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,563 | ₩24,750 | ₩24,230 | ₩24,670 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,084 | ₩25,151 | ₩24,590 | ₩24,603 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,697 | ₩25,044 | ₩24,617 | ₩25,031 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,657 | ₩24,764 | ₩24,430 | ₩24,483 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,336 | ₩24,643 | ₩24,109 | ₩24,590 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,949 | ₩24,643 | ₩23,776 | ₩24,470 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,816 | ₩24,056 | ₩23,629 | ₩23,922 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,629 | ₩24,016 | ₩23,629 | ₩23,896 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,842 | ₩24,029 | ₩23,388 | ₩23,495 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,816 | ₩24,096 | ₩23,816 | ₩23,869 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩23,963 | ₩24,216 | ₩23,682 | ₩23,696 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,136 | ₩24,203 | ₩23,696 | ₩24,123 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,710 | ₩24,990 | ₩24,163 | ₩24,203 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,857 | ₩24,924 | ₩24,403 | ₩24,683 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,817 | ₩25,044 | ₩24,670 | ₩24,777 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,817 | ₩25,044 | ₩24,710 | ₩24,857 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,109 | ₩24,710 | ₩23,028 | ₩24,657 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,270 | ₩24,497 | ₩23,989 | ₩24,109 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,149 | ₩24,497 | ₩23,829 | ₩24,456 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,909 | ₩24,310 | ₩23,749 | ₩24,163 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,390 | ₩24,510 | ₩23,869 | ₩23,909 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,270 | ₩24,697 | ₩23,963 | ₩24,550 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,682 | ₩24,270 | ₩23,682 | ₩24,096 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,736 | ₩24,003 | ₩23,509 | ₩23,802 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,362 | ₩24,069 | ₩23,362 | ₩23,762 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,696 | ₩23,736 | ₩22,895 | ₩23,429 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩23,976 | ₩24,123 | ₩23,549 | ₩23,602 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩24,003 | ₩24,270 | ₩23,469 | ₩23,989 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,789 | ₩24,376 | ₩23,789 | ₩24,043 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,562 | ₩23,722 | ₩22,868 | ₩23,469 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,816 | ₩23,909 | ₩23,522 | ₩23,696 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,535 | ₩23,842 | ₩23,148 | ₩23,682 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,589 | ₩23,696 | ₩22,868 | ₩23,629 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,442 | ₩23,655 | ₩23,108 | ₩23,629 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,868 | ₩23,629 | ₩22,761 | ₩23,509 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,322 | ₩23,442 | ₩23,015 | ₩23,162 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,080 | ₩22,654 | ₩22,080 | ₩22,601 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,254 | ₩22,668 | ₩22,254 | ₩22,534 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,693 | ₩22,387 | ₩21,693 | ₩22,374 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,187 | ₩22,668 | ₩22,187 | ₩22,387 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,174 | ₩22,240 | ₩21,813 | ₩22,120 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,840 | ₩21,907 | ₩21,613 | ₩21,840 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,760 | ₩21,800 | ₩21,359 | ₩21,640 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,546 | ₩21,893 | ₩21,453 | ₩21,813 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,933 | ₩22,147 | ₩21,426 | ₩21,666 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,306 | ₩22,080 | ₩21,266 | ₩21,706 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,533 | ₩22,134 | ₩21,439 | ₩21,626 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,359 | ₩21,373 | ₩20,959 | ₩21,106 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,705 | ₩21,386 | ₩20,598 | ₩21,253 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,132 | ₩21,213 | ₩20,732 | ₩20,785 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,466 | ₩21,613 | ₩21,079 | ₩21,213 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,506 | ₩21,626 | ₩21,226 | ₩21,279 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,466 | ₩21,533 | ₩21,066 | ₩21,213 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,865 | ₩21,293 | ₩20,852 | ₩21,253 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,573 | ₩21,573 | ₩21,159 | ₩21,359 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,626 | ₩22,094 | ₩21,439 | ₩21,586 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,359 | ₩21,907 | ₩20,759 | ₩21,760 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,653 | ₩21,853 | ₩21,199 | ₩21,746 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,214 | ₩22,588 | ₩22,000 | ₩22,307 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,828 | ₩22,881 | ₩22,494 | ₩22,561 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,200 | ₩22,708 | ₩22,000 | ₩22,601 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,080 | ₩22,921 | ₩21,947 | ₩22,734 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩23,001 | ₩23,081 | ₩22,227 | ₩22,481 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,655 | ₩24,189 | ₩23,175 | ₩23,535 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,122 | ₩23,749 | ₩23,015 | ₩23,549 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,521 | ₩22,961 | ₩22,307 | ₩22,948 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,069 | ₩24,230 | ₩22,427 | ₩22,547 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩23,976 | ₩24,363 | ₩23,709 | ₩24,136 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩23,976 | ₩24,230 | ₩23,709 | ₩23,949 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,176 | ₩24,523 | ₩24,043 | ₩24,189 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,056 | ₩24,403 | ₩23,856 | ₩24,163 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,709 | ₩24,083 | ₩23,375 | ₩24,043 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,403 | ₩24,563 | ₩23,455 | ₩23,722 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,617 | ₩24,817 | ₩24,003 | ₩24,216 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,884 | ₩25,151 | ₩24,376 | ₩24,563 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,710 | ₩25,137 | ₩24,470 | ₩24,937 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,603 | ₩24,857 | ₩24,416 | ₩24,804 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,270 | ₩24,497 | ₩23,789 | ₩24,363 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,350 | ₩24,603 | ₩24,163 | ₩24,283 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,922 | ₩24,550 | ₩23,709 | ₩24,083 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,575 | ₩24,270 | ₩23,402 | ₩23,976 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,135 | ₩23,615 | ₩23,135 | ₩23,522 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,081 | ₩23,402 | ₩23,015 | ₩23,348 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,482 | ₩23,482 | ₩23,015 | ₩23,028 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,242 | ₩23,535 | ₩23,148 | ₩23,442 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,495 | ₩23,615 | ₩22,761 | ₩23,202 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,777 | ₩24,777 | ₩23,442 | ₩23,495 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,697 | ₩25,458 | ₩24,416 | ₩24,870 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,122 | ₩24,376 | ₩23,122 | ₩24,350 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩22,961 | ₩23,202 | ₩22,881 | ₩23,055 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,429 | ₩23,722 | ₩23,268 | ₩23,375 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,175 | ₩23,736 | ₩23,135 | ₩23,562 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,734 | ₩23,215 | ₩22,454 | ₩23,135 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,921 | ₩23,001 | ₩22,681 | ₩22,734 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,641 | ₩22,935 | ₩22,481 | ₩22,788 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,654 | ₩23,068 | ₩22,454 | ₩22,734 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,107 | ₩23,148 | ₩22,107 | ₩22,868 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,494 | ₩22,788 | ₩21,920 | ₩22,254 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,254 | ₩22,614 | ₩22,120 | ₩22,507 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,040 | ₩22,868 | ₩22,040 | ₩22,507 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,467 | ₩22,494 | ₩21,907 | ₩22,080 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,828 | ₩23,055 | ₩22,441 | ₩22,641 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,041 | ₩23,041 | ₩22,748 | ₩22,748 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,308 | ₩23,388 | ₩23,068 | ₩23,068 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,375 | ₩23,469 | ₩23,202 | ₩23,308 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,562 | ₩23,575 | ₩23,375 | ₩23,495 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,655 | ₩23,762 | ₩23,455 | ₩23,589 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,109 | ₩24,403 | ₩23,776 | ₩23,789 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,336 | ₩24,483 | ₩24,016 | ₩24,136 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,403 | ₩24,577 | ₩23,482 | ₩24,443 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,510 | ₩24,710 | ₩24,136 | ₩24,203 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,697 | ₩24,964 | ₩24,483 | ₩24,510 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,790 | ₩24,830 | ₩24,590 | ₩24,643 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,630 | ₩24,764 | ₩24,390 | ₩24,657 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,283 | ₩24,777 | ₩24,043 | ₩24,537 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,549 | ₩24,443 | ₩22,561 | ₩24,230 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,335 | ₩23,722 | ₩23,282 | ₩23,535 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,228 | ₩23,482 | ₩23,162 | ₩23,268 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,028 | ₩23,295 | ₩23,028 | ₩23,081 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,188 | ₩23,335 | ₩23,122 | ₩23,188 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,028 | ₩23,509 | ₩23,028 | ₩23,295 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,028 | ₩23,295 | ₩22,828 | ₩23,028 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,641 | ₩23,228 | ₩22,641 | ₩22,908 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,935 | ₩23,081 | ₩22,801 | ₩22,881 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,654 | ₩23,068 | ₩22,654 | ₩23,001 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,067 | ₩22,881 | ₩22,067 | ₩22,774 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩21,960 | ₩22,094 | ₩21,746 | ₩21,920 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,039 | ₩21,973 | ₩21,026 | ₩21,867 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,226 | ₩21,600 | ₩20,959 | ₩20,986 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,825 | ₩21,066 | ₩20,772 | ₩21,012 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,772 | ₩21,012 | ₩20,652 | ₩20,865 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,439 | ₩21,573 | ₩20,812 | ₩20,892 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,386 | ₩21,560 | ₩21,106 | ₩21,546 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,399 | ₩21,773 | ₩21,359 | ₩21,466 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,613 | ₩21,947 | ₩21,493 | ₩21,546 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,413 | ₩21,706 | ₩21,293 | ₩21,640 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,453 | ₩21,600 | ₩21,306 | ₩21,439 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,146 | ₩21,373 | ₩20,986 | ₩21,359 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,199 | ₩21,306 | ₩20,932 | ₩21,172 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,879 | ₩21,480 | ₩20,825 | ₩21,319 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,879 | ₩20,986 | ₩20,692 | ₩20,852 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,759 | ₩21,012 | ₩20,652 | ₩20,999 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,825 | ₩20,852 | ₩20,585 | ₩20,825 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,119 | ₩21,413 | ₩20,772 | ₩20,959 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,600 | ₩21,773 | ₩20,892 | ₩21,159 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,706 | ₩21,987 | ₩21,533 | ₩21,613 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,280 | ₩22,280 | ₩21,493 | ₩21,706 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,226 | ₩22,294 | ₩20,959 | ₩22,160 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,492 | ₩21,239 | ₩20,492 | ₩20,825 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,026 | ₩21,453 | ₩21,012 | ₩21,306 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,785 | ₩21,132 | ₩20,452 | ₩20,999 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,478 | ₩20,892 | ₩20,291 | ₩20,865 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,371 | ₩20,625 | ₩20,185 | ₩20,358 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,865 | ₩20,892 | ₩20,011 | ₩20,185 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,306 | ₩21,386 | ₩20,705 | ₩20,986 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,145 | ₩21,426 | ₩20,091 | ₩21,293 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,398 | ₩20,705 | ₩19,984 | ₩20,371 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,799 | ₩21,239 | ₩20,064 | ₩20,078 | -3.47% | 34.3만 |
|---|