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 | ₩26,044 | ₩26,044 | ₩25,656 | ₩25,763 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,790 | ₩26,218 | ₩25,602 | ₩26,084 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,575 | ₩26,097 | ₩25,281 | ₩25,790 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,883 | ₩26,111 | ₩25,803 | ₩25,830 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,070 | ₩26,084 | ₩25,656 | ₩25,736 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,830 | ₩26,485 | ₩25,830 | ₩26,057 | +0.88% | 120.2만 |
| 2026.10.01 | ₩25,054 | ₩25,589 | ₩24,733 | ₩25,522 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,268 | ₩25,415 | ₩25,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,188 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,482 | ₩25,616 | ₩25,134 | ₩25,228 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,803 | ₩25,923 | ₩25,468 | ₩25,468 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,749 | ₩26,017 | ₩25,669 | ₩25,790 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,482 | ₩25,763 | ₩25,241 | ₩25,709 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,656 | ₩25,790 | ₩25,428 | ₩25,442 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩26,057 | ₩26,177 | ₩25,656 | ₩25,656 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,070 | ₩26,284 | ₩25,910 | ₩25,910 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,977 | ₩26,284 | ₩25,776 | ₩26,057 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,391 | ₩26,391 | ₩26,097 | ₩26,111 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,472 | ₩26,539 | ₩25,642 | ₩26,070 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,378 | ₩26,686 | ₩26,325 | ₩26,472 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,498 | ₩26,753 | ₩26,365 | ₩26,458 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,739 | ₩26,953 | ₩26,204 | ₩26,458 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩26,030 | ₩26,445 | ₩25,830 | ₩26,432 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,204 | ₩26,378 | ₩26,070 | ₩26,177 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,512 | ₩26,646 | ₩26,365 | ₩26,391 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,284 | ₩26,712 | ₩26,284 | ₩26,632 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,472 | ₩26,659 | ₩26,284 | ₩26,311 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,897 | ₩26,418 | ₩25,856 | ₩26,284 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,937 | ₩26,137 | ₩25,629 | ₩25,749 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,124 | ₩26,298 | ₩25,830 | ₩25,977 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,204 | ₩26,338 | ₩26,124 | ₩26,164 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,990 | ₩26,177 | ₩25,669 | ₩26,124 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,218 | ₩26,365 | ₩26,030 | ₩26,218 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,378 | ₩26,405 | ₩26,084 | ₩26,151 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,191 | ₩26,512 | ₩26,111 | ₩26,365 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,445 | ₩26,539 | ₩26,017 | ₩26,151 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,204 | ₩26,351 | ₩26,017 | ₩26,204 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,194 | ₩27,194 | ₩26,164 | ₩26,271 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,314 | ₩27,328 | ₩26,819 | ₩27,127 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,381 | ₩27,595 | ₩27,194 | ₩27,234 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,528 | ₩27,689 | ₩27,395 | ₩27,515 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,635 | ₩27,756 | ₩27,395 | ₩27,462 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,314 | ₩27,555 | ₩27,261 | ₩27,462 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,087 | ₩27,368 | ₩27,087 | ₩27,261 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,221 | ₩27,435 | ₩26,926 | ₩27,047 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,355 | ₩27,528 | ₩27,100 | ₩27,314 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,849 | ₩27,876 | ₩27,368 | ₩27,395 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,970 | ₩27,970 | ₩27,582 | ₩27,622 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,796 | ₩28,010 | ₩27,569 | ₩27,823 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,676 | ₩27,970 | ₩27,622 | ₩27,783 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,528 | ₩27,716 | ₩27,181 | ₩27,355 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,676 | ₩27,890 | ₩27,421 | ₩27,528 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,635 | ₩28,144 | ₩27,020 | ₩27,649 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,288 | ₩27,916 | ₩26,793 | ₩27,702 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩27,060 | ₩27,288 | ₩26,819 | ₩27,234 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,926 | ₩27,221 | ₩26,779 | ₩26,833 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,629 | ₩26,819 | ₩25,468 | ₩26,819 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,167 | ₩27,274 | ₩26,726 | ₩27,034 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩27,007 | ₩27,341 | ₩26,739 | ₩27,301 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,127 | ₩27,154 | ₩26,833 | ₩27,034 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,314 | ₩27,448 | ₩26,967 | ₩27,154 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,605 | ₩27,635 | ₩26,592 | ₩27,502 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,325 | ₩26,699 | ₩26,137 | ₩26,565 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,498 | ₩26,632 | ₩26,151 | ₩26,244 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,378 | ₩26,445 | ₩25,977 | ₩26,418 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,070 | ₩26,311 | ₩26,004 | ₩26,191 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,070 | ₩26,284 | ₩25,883 | ₩26,057 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,231 | ₩26,231 | ₩25,669 | ₩25,816 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,753 | ₩26,833 | ₩26,258 | ₩26,271 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,418 | ₩26,753 | ₩26,338 | ₩26,672 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,261 | ₩27,314 | ₩26,418 | ₩26,458 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,686 | ₩27,435 | ₩26,565 | ₩27,395 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,712 | ₩26,819 | ₩26,525 | ₩26,726 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,793 | ₩26,886 | ₩26,539 | ₩26,833 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,592 | ₩27,167 | ₩26,325 | ₩27,141 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,391 | ₩26,552 | ₩26,231 | ₩26,458 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,351 | ₩26,485 | ₩26,218 | ₩26,485 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,963 | ₩26,365 | ₩25,816 | ₩26,325 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,856 | ₩26,164 | ₩25,763 | ₩25,963 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,124 | ₩26,244 | ₩25,790 | ₩25,870 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,937 | ₩26,325 | ₩25,014 | ₩25,749 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩26,044 | ₩26,231 | ₩25,749 | ₩25,990 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,619 | ₩26,659 | ₩25,696 | ₩25,843 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,084 | ₩26,418 | ₩25,990 | ₩26,418 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,990 | ₩26,258 | ₩25,749 | ₩26,111 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,763 | ₩26,137 | ₩25,763 | ₩25,856 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,455 | ₩25,923 | ₩25,335 | ₩25,656 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,147 | ₩25,495 | ₩25,121 | ₩25,281 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩25,054 | ₩25,468 | ₩24,947 | ₩25,081 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,760 | ₩25,081 | ₩24,693 | ₩25,054 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,840 | ₩24,840 | ₩24,265 | ₩24,305 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,398 | ₩25,027 | ₩24,224 | ₩24,933 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,559 | ₩24,639 | ₩24,198 | ₩24,452 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,666 | ₩24,907 | ₩24,666 | ₩24,813 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,612 | ₩24,800 | ₩24,278 | ₩24,719 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,134 | ₩25,201 | ₩24,639 | ₩24,653 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,746 | ₩25,094 | ₩24,666 | ₩25,081 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,706 | ₩24,813 | ₩24,479 | ₩24,532 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,385 | ₩24,693 | ₩24,158 | ₩24,639 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,997 | ₩24,693 | ₩23,823 | ₩24,519 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,863 | ₩24,104 | ₩23,676 | ₩23,970 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,676 | ₩24,064 | ₩23,676 | ₩23,944 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,890 | ₩24,077 | ₩23,435 | ₩23,542 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,863 | ₩24,144 | ₩23,863 | ₩23,917 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩24,010 | ₩24,265 | ₩23,730 | ₩23,743 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,184 | ₩24,251 | ₩23,743 | ₩24,171 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,760 | ₩25,040 | ₩24,211 | ₩24,251 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,907 | ₩24,974 | ₩24,452 | ₩24,733 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,867 | ₩25,094 | ₩24,719 | ₩24,826 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,867 | ₩25,094 | ₩24,760 | ₩24,907 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,158 | ₩24,760 | ₩23,074 | ₩24,706 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,318 | ₩24,546 | ₩24,037 | ₩24,158 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,198 | ₩24,546 | ₩23,877 | ₩24,505 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,957 | ₩24,358 | ₩23,796 | ₩24,211 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,439 | ₩24,559 | ₩23,917 | ₩23,957 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,318 | ₩24,746 | ₩24,010 | ₩24,599 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,730 | ₩24,318 | ₩23,730 | ₩24,144 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,783 | ₩24,051 | ₩23,556 | ₩23,850 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,409 | ₩24,117 | ₩23,409 | ₩23,810 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,743 | ₩23,783 | ₩22,940 | ₩23,475 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩24,024 | ₩24,171 | ₩23,596 | ₩23,649 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩24,051 | ₩24,318 | ₩23,516 | ₩24,037 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,837 | ₩24,425 | ₩23,837 | ₩24,091 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,609 | ₩23,770 | ₩22,914 | ₩23,516 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,863 | ₩23,957 | ₩23,569 | ₩23,743 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,582 | ₩23,890 | ₩23,195 | ₩23,730 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,636 | ₩23,743 | ₩22,914 | ₩23,676 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,489 | ₩23,703 | ₩23,154 | ₩23,676 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,914 | ₩23,676 | ₩22,807 | ₩23,556 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,368 | ₩23,489 | ₩23,061 | ₩23,208 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,124 | ₩22,700 | ₩22,124 | ₩22,646 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,298 | ₩22,713 | ₩22,298 | ₩22,579 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,736 | ₩22,432 | ₩21,736 | ₩22,419 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,231 | ₩22,713 | ₩22,231 | ₩22,432 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,218 | ₩22,285 | ₩21,857 | ₩22,165 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,884 | ₩21,951 | ₩21,656 | ₩21,884 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,803 | ₩21,843 | ₩21,402 | ₩21,683 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,589 | ₩21,937 | ₩21,496 | ₩21,857 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,977 | ₩22,191 | ₩21,469 | ₩21,710 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,349 | ₩22,124 | ₩21,308 | ₩21,750 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,576 | ₩22,178 | ₩21,482 | ₩21,670 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,402 | ₩21,415 | ₩21,001 | ₩21,148 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,747 | ₩21,429 | ₩20,640 | ₩21,295 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,175 | ₩21,255 | ₩20,773 | ₩20,827 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,509 | ₩21,656 | ₩21,121 | ₩21,255 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,549 | ₩21,670 | ₩21,268 | ₩21,322 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,509 | ₩21,576 | ₩21,108 | ₩21,255 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,907 | ₩21,335 | ₩20,894 | ₩21,295 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,616 | ₩21,616 | ₩21,201 | ₩21,402 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,670 | ₩22,138 | ₩21,482 | ₩21,629 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,402 | ₩21,951 | ₩20,800 | ₩21,803 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,696 | ₩21,897 | ₩21,242 | ₩21,790 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,258 | ₩22,633 | ₩22,044 | ₩22,352 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,873 | ₩22,927 | ₩22,539 | ₩22,606 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,245 | ₩22,753 | ₩22,044 | ₩22,646 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,124 | ₩22,967 | ₩21,991 | ₩22,780 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩23,047 | ₩23,128 | ₩22,272 | ₩22,526 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,703 | ₩24,238 | ₩23,221 | ₩23,582 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,168 | ₩23,796 | ₩23,061 | ₩23,596 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,566 | ₩23,007 | ₩22,352 | ₩22,994 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,117 | ₩24,278 | ₩22,472 | ₩22,593 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩24,024 | ₩24,412 | ₩23,756 | ₩24,184 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩24,024 | ₩24,278 | ₩23,756 | ₩23,997 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,224 | ₩24,572 | ₩24,091 | ₩24,238 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,104 | ₩24,452 | ₩23,903 | ₩24,211 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,756 | ₩24,131 | ₩23,422 | ₩24,091 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,452 | ₩24,612 | ₩23,502 | ₩23,770 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,666 | ₩24,867 | ₩24,051 | ₩24,265 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,933 | ₩25,201 | ₩24,425 | ₩24,612 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,760 | ₩25,188 | ₩24,519 | ₩24,987 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,653 | ₩24,907 | ₩24,465 | ₩24,853 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,318 | ₩24,546 | ₩23,837 | ₩24,412 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,398 | ₩24,653 | ₩24,211 | ₩24,331 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,970 | ₩24,599 | ₩23,756 | ₩24,131 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,623 | ₩24,318 | ₩23,449 | ₩24,024 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,181 | ₩23,663 | ₩23,181 | ₩23,569 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,128 | ₩23,449 | ₩23,061 | ₩23,395 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,529 | ₩23,529 | ₩23,061 | ₩23,074 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,288 | ₩23,582 | ₩23,195 | ₩23,489 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,542 | ₩23,663 | ₩22,807 | ₩23,248 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,826 | ₩24,826 | ₩23,489 | ₩23,542 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,746 | ₩25,509 | ₩24,465 | ₩24,920 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,168 | ₩24,425 | ₩23,168 | ₩24,398 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩23,007 | ₩23,248 | ₩22,927 | ₩23,101 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,475 | ₩23,770 | ₩23,315 | ₩23,422 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,221 | ₩23,783 | ₩23,181 | ₩23,609 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,780 | ₩23,261 | ₩22,499 | ₩23,181 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,967 | ₩23,047 | ₩22,726 | ₩22,780 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,686 | ₩22,980 | ₩22,526 | ₩22,833 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,700 | ₩23,114 | ₩22,499 | ₩22,780 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,151 | ₩23,195 | ₩22,151 | ₩22,914 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,539 | ₩22,833 | ₩21,964 | ₩22,298 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,298 | ₩22,659 | ₩22,165 | ₩22,552 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,084 | ₩22,914 | ₩22,084 | ₩22,552 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,512 | ₩22,539 | ₩21,951 | ₩22,124 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,873 | ₩23,101 | ₩22,486 | ₩22,686 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,087 | ₩23,087 | ₩22,793 | ₩22,793 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,355 | ₩23,435 | ₩23,114 | ₩23,114 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,422 | ₩23,516 | ₩23,248 | ₩23,355 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,609 | ₩23,623 | ₩23,422 | ₩23,542 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,703 | ₩23,810 | ₩23,502 | ₩23,636 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,158 | ₩24,452 | ₩23,823 | ₩23,837 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,385 | ₩24,532 | ₩24,064 | ₩24,184 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,452 | ₩24,626 | ₩23,529 | ₩24,492 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,559 | ₩24,760 | ₩24,184 | ₩24,251 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,746 | ₩25,014 | ₩24,532 | ₩24,559 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,840 | ₩24,880 | ₩24,639 | ₩24,693 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,679 | ₩24,813 | ₩24,439 | ₩24,706 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,331 | ₩24,826 | ₩24,091 | ₩24,586 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,596 | ₩24,492 | ₩22,606 | ₩24,278 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,382 | ₩23,770 | ₩23,328 | ₩23,582 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,275 | ₩23,529 | ₩23,208 | ₩23,315 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,074 | ₩23,342 | ₩23,074 | ₩23,128 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,235 | ₩23,382 | ₩23,168 | ₩23,235 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,074 | ₩23,556 | ₩23,074 | ₩23,342 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,074 | ₩23,342 | ₩22,873 | ₩23,074 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,686 | ₩23,275 | ₩22,686 | ₩22,954 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,980 | ₩23,128 | ₩22,847 | ₩22,927 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,700 | ₩23,114 | ₩22,700 | ₩23,047 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,111 | ₩22,927 | ₩22,111 | ₩22,820 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩22,004 | ₩22,138 | ₩21,790 | ₩21,964 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,081 | ₩22,017 | ₩21,068 | ₩21,910 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,268 | ₩21,643 | ₩21,001 | ₩21,028 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,867 | ₩21,108 | ₩20,814 | ₩21,054 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,814 | ₩21,054 | ₩20,693 | ₩20,907 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,482 | ₩21,616 | ₩20,854 | ₩20,934 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,429 | ₩21,603 | ₩21,148 | ₩21,589 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,442 | ₩21,817 | ₩21,402 | ₩21,509 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,656 | ₩21,991 | ₩21,536 | ₩21,589 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,456 | ₩21,750 | ₩21,335 | ₩21,683 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,496 | ₩21,643 | ₩21,349 | ₩21,482 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,188 | ₩21,415 | ₩21,028 | ₩21,402 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,242 | ₩21,349 | ₩20,974 | ₩21,215 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,921 | ₩21,522 | ₩20,867 | ₩21,362 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,921 | ₩21,028 | ₩20,733 | ₩20,894 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,800 | ₩21,054 | ₩20,693 | ₩21,041 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,867 | ₩20,894 | ₩20,626 | ₩20,867 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,161 | ₩21,456 | ₩20,814 | ₩21,001 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,643 | ₩21,817 | ₩20,934 | ₩21,201 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,750 | ₩22,031 | ₩21,576 | ₩21,656 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,325 | ₩22,325 | ₩21,536 | ₩21,750 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,268 | ₩22,338 | ₩21,001 | ₩22,205 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,533 | ₩21,282 | ₩20,533 | ₩20,867 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,068 | ₩21,496 | ₩21,054 | ₩21,349 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,827 | ₩21,175 | ₩20,492 | ₩21,041 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,519 | ₩20,934 | ₩20,332 | ₩20,907 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,412 | ₩20,666 | ₩20,225 | ₩20,399 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,907 | ₩20,934 | ₩20,051 | ₩20,225 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,349 | ₩21,429 | ₩20,747 | ₩21,028 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,185 | ₩21,469 | ₩20,131 | ₩21,335 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,439 | ₩20,747 | ₩20,024 | ₩20,412 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,840 | ₩21,282 | ₩20,105 | ₩20,118 | -3.47% | 34.3만 |
|---|