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 | ₩26,006 | ₩26,006 | ₩25,618 | ₩25,725 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,752 | ₩26,179 | ₩25,565 | ₩26,046 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,538 | ₩26,059 | ₩25,244 | ₩25,752 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,845 | ₩26,072 | ₩25,765 | ₩25,792 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,032 | ₩26,046 | ₩25,618 | ₩25,698 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,792 | ₩26,446 | ₩25,792 | ₩26,019 | +0.88% | 120.2만 |
| 2026.10.01 | ₩25,017 | ₩25,552 | ₩24,697 | ₩25,485 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,231 | ₩25,378 | ₩25,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,151 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,445 | ₩25,578 | ₩25,097 | ₩25,191 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,765 | ₩25,885 | ₩25,431 | ₩25,431 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,712 | ₩25,979 | ₩25,632 | ₩25,752 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,445 | ₩25,725 | ₩25,204 | ₩25,672 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,618 | ₩25,752 | ₩25,391 | ₩25,405 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩26,019 | ₩26,139 | ₩25,618 | ₩25,618 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,032 | ₩26,246 | ₩25,872 | ₩25,872 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,939 | ₩26,246 | ₩25,739 | ₩26,019 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,353 | ₩26,353 | ₩26,059 | ₩26,072 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,433 | ₩26,500 | ₩25,605 | ₩26,032 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,340 | ₩26,647 | ₩26,286 | ₩26,433 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,460 | ₩26,714 | ₩26,326 | ₩26,420 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,700 | ₩26,914 | ₩26,166 | ₩26,420 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩25,992 | ₩26,406 | ₩25,792 | ₩26,393 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,166 | ₩26,340 | ₩26,032 | ₩26,139 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,473 | ₩26,607 | ₩26,326 | ₩26,353 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,246 | ₩26,674 | ₩26,246 | ₩26,593 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,433 | ₩26,620 | ₩26,246 | ₩26,273 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,859 | ₩26,380 | ₩25,819 | ₩26,246 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,899 | ₩26,099 | ₩25,592 | ₩25,712 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,086 | ₩26,259 | ₩25,792 | ₩25,939 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,166 | ₩26,300 | ₩26,086 | ₩26,126 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,952 | ₩26,139 | ₩25,632 | ₩26,086 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,179 | ₩26,326 | ₩25,992 | ₩26,179 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,340 | ₩26,366 | ₩26,046 | ₩26,113 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,153 | ₩26,473 | ₩26,072 | ₩26,326 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,406 | ₩26,500 | ₩25,979 | ₩26,113 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,166 | ₩26,313 | ₩25,979 | ₩26,166 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,154 | ₩27,154 | ₩26,126 | ₩26,233 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,275 | ₩27,288 | ₩26,780 | ₩27,088 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,341 | ₩27,555 | ₩27,154 | ₩27,194 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,488 | ₩27,649 | ₩27,355 | ₩27,475 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,595 | ₩27,715 | ₩27,355 | ₩27,422 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,275 | ₩27,515 | ₩27,221 | ₩27,422 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,048 | ₩27,328 | ₩27,048 | ₩27,221 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,181 | ₩27,395 | ₩26,887 | ₩27,007 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,315 | ₩27,488 | ₩27,061 | ₩27,275 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,809 | ₩27,836 | ₩27,328 | ₩27,355 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,929 | ₩27,929 | ₩27,542 | ₩27,582 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,755 | ₩27,969 | ₩27,528 | ₩27,782 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,635 | ₩27,929 | ₩27,582 | ₩27,742 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,488 | ₩27,675 | ₩27,141 | ₩27,315 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,635 | ₩27,849 | ₩27,381 | ₩27,488 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,595 | ₩28,103 | ₩26,981 | ₩27,609 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,248 | ₩27,876 | ₩26,754 | ₩27,662 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩27,021 | ₩27,248 | ₩26,780 | ₩27,194 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,887 | ₩27,181 | ₩26,740 | ₩26,794 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,592 | ₩26,780 | ₩25,431 | ₩26,780 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,128 | ₩27,235 | ₩26,687 | ₩26,994 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩26,967 | ₩27,301 | ₩26,700 | ₩27,261 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,088 | ₩27,114 | ₩26,794 | ₩26,994 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,275 | ₩27,408 | ₩26,927 | ₩27,114 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,567 | ₩27,595 | ₩26,553 | ₩27,462 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,286 | ₩26,660 | ₩26,099 | ₩26,527 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,460 | ₩26,593 | ₩26,113 | ₩26,206 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,340 | ₩26,406 | ₩25,939 | ₩26,380 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,032 | ₩26,273 | ₩25,966 | ₩26,153 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,032 | ₩26,246 | ₩25,845 | ₩26,019 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,193 | ₩26,193 | ₩25,632 | ₩25,779 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,714 | ₩26,794 | ₩26,219 | ₩26,233 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,380 | ₩26,714 | ₩26,300 | ₩26,633 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,221 | ₩27,275 | ₩26,380 | ₩26,420 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,647 | ₩27,395 | ₩26,527 | ₩27,355 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,674 | ₩26,780 | ₩26,487 | ₩26,687 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,754 | ₩26,847 | ₩26,500 | ₩26,794 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,553 | ₩27,128 | ₩26,286 | ₩27,101 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,353 | ₩26,513 | ₩26,193 | ₩26,420 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,313 | ₩26,446 | ₩26,179 | ₩26,446 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,926 | ₩26,326 | ₩25,779 | ₩26,286 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,819 | ₩26,126 | ₩25,725 | ₩25,926 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,086 | ₩26,206 | ₩25,752 | ₩25,832 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,899 | ₩26,286 | ₩24,977 | ₩25,712 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩26,006 | ₩26,193 | ₩25,712 | ₩25,952 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,580 | ₩26,620 | ₩25,658 | ₩25,805 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,046 | ₩26,380 | ₩25,952 | ₩26,380 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,952 | ₩26,219 | ₩25,712 | ₩26,072 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,725 | ₩26,099 | ₩25,725 | ₩25,819 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,418 | ₩25,885 | ₩25,298 | ₩25,618 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,111 | ₩25,458 | ₩25,084 | ₩25,244 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩25,017 | ₩25,431 | ₩24,910 | ₩25,044 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,723 | ₩25,044 | ₩24,657 | ₩25,017 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,804 | ₩24,804 | ₩24,229 | ₩24,269 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,363 | ₩24,991 | ₩24,189 | ₩24,897 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,523 | ₩24,603 | ₩24,162 | ₩24,416 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,630 | ₩24,870 | ₩24,630 | ₩24,777 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,577 | ₩24,764 | ₩24,243 | ₩24,683 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,097 | ₩25,164 | ₩24,603 | ₩24,617 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,710 | ₩25,057 | ₩24,630 | ₩25,044 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,670 | ₩24,777 | ₩24,443 | ₩24,496 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,349 | ₩24,657 | ₩24,122 | ₩24,603 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,962 | ₩24,657 | ₩23,788 | ₩24,483 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,829 | ₩24,069 | ₩23,642 | ₩23,935 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,642 | ₩24,029 | ₩23,642 | ₩23,909 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,855 | ₩24,042 | ₩23,401 | ₩23,508 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,829 | ₩24,109 | ₩23,829 | ₩23,882 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩23,975 | ₩24,229 | ₩23,695 | ₩23,708 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,149 | ₩24,216 | ₩23,708 | ₩24,136 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,723 | ₩25,004 | ₩24,176 | ₩24,216 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,870 | ₩24,937 | ₩24,416 | ₩24,697 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,830 | ₩25,057 | ₩24,683 | ₩24,790 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,830 | ₩25,057 | ₩24,723 | ₩24,870 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,122 | ₩24,723 | ₩23,040 | ₩24,670 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,283 | ₩24,510 | ₩24,002 | ₩24,122 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,162 | ₩24,510 | ₩23,842 | ₩24,470 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,922 | ₩24,323 | ₩23,762 | ₩24,176 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,403 | ₩24,523 | ₩23,882 | ₩23,922 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,283 | ₩24,710 | ₩23,975 | ₩24,563 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,695 | ₩24,283 | ₩23,695 | ₩24,109 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,748 | ₩24,016 | ₩23,521 | ₩23,815 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,374 | ₩24,082 | ₩23,374 | ₩23,775 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,708 | ₩23,748 | ₩22,907 | ₩23,441 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩23,989 | ₩24,136 | ₩23,561 | ₩23,615 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩24,016 | ₩24,283 | ₩23,481 | ₩24,002 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,802 | ₩24,390 | ₩23,802 | ₩24,056 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,575 | ₩23,735 | ₩22,880 | ₩23,481 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,829 | ₩23,922 | ₩23,535 | ₩23,708 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,548 | ₩23,855 | ₩23,161 | ₩23,695 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,601 | ₩23,708 | ₩22,880 | ₩23,642 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,455 | ₩23,668 | ₩23,121 | ₩23,642 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,880 | ₩23,642 | ₩22,773 | ₩23,521 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,334 | ₩23,455 | ₩23,027 | ₩23,174 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,092 | ₩22,666 | ₩22,092 | ₩22,613 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,266 | ₩22,680 | ₩22,266 | ₩22,546 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,705 | ₩22,399 | ₩21,705 | ₩22,386 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,199 | ₩22,680 | ₩22,199 | ₩22,399 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,186 | ₩22,252 | ₩21,825 | ₩22,132 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,852 | ₩21,919 | ₩21,625 | ₩21,852 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,772 | ₩21,812 | ₩21,371 | ₩21,651 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,558 | ₩21,905 | ₩21,464 | ₩21,825 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,945 | ₩22,159 | ₩21,438 | ₩21,678 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,317 | ₩22,092 | ₩21,277 | ₩21,718 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,545 | ₩22,146 | ₩21,451 | ₩21,638 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,371 | ₩21,384 | ₩20,970 | ₩21,117 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,716 | ₩21,398 | ₩20,610 | ₩21,264 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,144 | ₩21,224 | ₩20,743 | ₩20,797 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,478 | ₩21,625 | ₩21,090 | ₩21,224 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,518 | ₩21,638 | ₩21,237 | ₩21,291 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,478 | ₩21,545 | ₩21,077 | ₩21,224 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,877 | ₩21,304 | ₩20,863 | ₩21,264 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,585 | ₩21,585 | ₩21,171 | ₩21,371 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,638 | ₩22,106 | ₩21,451 | ₩21,598 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,371 | ₩21,919 | ₩20,770 | ₩21,772 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,665 | ₩21,865 | ₩21,211 | ₩21,758 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,226 | ₩22,600 | ₩22,012 | ₩22,319 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,840 | ₩22,894 | ₩22,506 | ₩22,573 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,212 | ₩22,720 | ₩22,012 | ₩22,613 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,092 | ₩22,934 | ₩21,959 | ₩22,747 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩23,014 | ₩23,094 | ₩22,239 | ₩22,493 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,668 | ₩24,203 | ₩23,187 | ₩23,548 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,134 | ₩23,762 | ₩23,027 | ₩23,561 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,533 | ₩22,974 | ₩22,319 | ₩22,960 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,082 | ₩24,243 | ₩22,439 | ₩22,560 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩23,989 | ₩24,376 | ₩23,722 | ₩24,149 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩23,989 | ₩24,243 | ₩23,722 | ₩23,962 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,189 | ₩24,536 | ₩24,056 | ₩24,203 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,069 | ₩24,416 | ₩23,869 | ₩24,176 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,722 | ₩24,096 | ₩23,388 | ₩24,056 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,416 | ₩24,577 | ₩23,468 | ₩23,735 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,630 | ₩24,830 | ₩24,016 | ₩24,229 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,897 | ₩25,164 | ₩24,390 | ₩24,577 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,723 | ₩25,151 | ₩24,483 | ₩24,951 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,617 | ₩24,870 | ₩24,430 | ₩24,817 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,283 | ₩24,510 | ₩23,802 | ₩24,376 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,363 | ₩24,617 | ₩24,176 | ₩24,296 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,935 | ₩24,563 | ₩23,722 | ₩24,096 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,588 | ₩24,283 | ₩23,414 | ₩23,989 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,147 | ₩23,628 | ₩23,147 | ₩23,535 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,094 | ₩23,414 | ₩23,027 | ₩23,361 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,495 | ₩23,495 | ₩23,027 | ₩23,040 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,254 | ₩23,548 | ₩23,161 | ₩23,455 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,508 | ₩23,628 | ₩22,773 | ₩23,214 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,790 | ₩24,790 | ₩23,455 | ₩23,508 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,710 | ₩25,471 | ₩24,430 | ₩24,884 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,134 | ₩24,390 | ₩23,134 | ₩24,363 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩22,974 | ₩23,214 | ₩22,894 | ₩23,067 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,441 | ₩23,735 | ₩23,281 | ₩23,388 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,187 | ₩23,748 | ₩23,147 | ₩23,575 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,747 | ₩23,227 | ₩22,466 | ₩23,147 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,934 | ₩23,014 | ₩22,693 | ₩22,747 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,653 | ₩22,947 | ₩22,493 | ₩22,800 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,666 | ₩23,081 | ₩22,466 | ₩22,747 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,119 | ₩23,161 | ₩22,119 | ₩22,880 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,506 | ₩22,800 | ₩21,932 | ₩22,266 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,266 | ₩22,626 | ₩22,132 | ₩22,520 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,052 | ₩22,880 | ₩22,052 | ₩22,520 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,479 | ₩22,506 | ₩21,919 | ₩22,092 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,840 | ₩23,067 | ₩22,453 | ₩22,653 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,054 | ₩23,054 | ₩22,760 | ₩22,760 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,321 | ₩23,401 | ₩23,081 | ₩23,081 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,388 | ₩23,481 | ₩23,214 | ₩23,321 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,575 | ₩23,588 | ₩23,388 | ₩23,508 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,668 | ₩23,775 | ₩23,468 | ₩23,601 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,122 | ₩24,416 | ₩23,788 | ₩23,802 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,349 | ₩24,496 | ₩24,029 | ₩24,149 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,416 | ₩24,590 | ₩23,495 | ₩24,456 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,523 | ₩24,723 | ₩24,149 | ₩24,216 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,710 | ₩24,977 | ₩24,496 | ₩24,523 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,804 | ₩24,844 | ₩24,603 | ₩24,657 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,643 | ₩24,777 | ₩24,403 | ₩24,670 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,296 | ₩24,790 | ₩24,056 | ₩24,550 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,561 | ₩24,456 | ₩22,573 | ₩24,243 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,348 | ₩23,735 | ₩23,294 | ₩23,548 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,241 | ₩23,495 | ₩23,174 | ₩23,281 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,040 | ₩23,308 | ₩23,040 | ₩23,094 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,201 | ₩23,348 | ₩23,134 | ₩23,201 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,040 | ₩23,521 | ₩23,040 | ₩23,308 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,040 | ₩23,308 | ₩22,840 | ₩23,040 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,653 | ₩23,241 | ₩22,653 | ₩22,920 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,947 | ₩23,094 | ₩22,813 | ₩22,894 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,666 | ₩23,081 | ₩22,666 | ₩23,014 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,079 | ₩22,894 | ₩22,079 | ₩22,787 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩21,972 | ₩22,106 | ₩21,758 | ₩21,932 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,050 | ₩21,985 | ₩21,037 | ₩21,878 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,237 | ₩21,611 | ₩20,970 | ₩20,997 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,837 | ₩21,077 | ₩20,783 | ₩21,024 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,783 | ₩21,024 | ₩20,663 | ₩20,877 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,451 | ₩21,585 | ₩20,823 | ₩20,903 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,398 | ₩21,571 | ₩21,117 | ₩21,558 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,411 | ₩21,785 | ₩21,371 | ₩21,478 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,625 | ₩21,959 | ₩21,504 | ₩21,558 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,424 | ₩21,718 | ₩21,304 | ₩21,651 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,464 | ₩21,611 | ₩21,317 | ₩21,451 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,157 | ₩21,384 | ₩20,997 | ₩21,371 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,211 | ₩21,317 | ₩20,943 | ₩21,184 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,890 | ₩21,491 | ₩20,837 | ₩21,331 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,890 | ₩20,997 | ₩20,703 | ₩20,863 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,770 | ₩21,024 | ₩20,663 | ₩21,010 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,837 | ₩20,863 | ₩20,596 | ₩20,837 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,130 | ₩21,424 | ₩20,783 | ₩20,970 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,611 | ₩21,785 | ₩20,903 | ₩21,171 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,718 | ₩21,999 | ₩21,545 | ₩21,625 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,292 | ₩22,292 | ₩21,504 | ₩21,718 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,237 | ₩22,306 | ₩20,970 | ₩22,172 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,503 | ₩21,251 | ₩20,503 | ₩20,837 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,037 | ₩21,464 | ₩21,024 | ₩21,317 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,797 | ₩21,144 | ₩20,463 | ₩21,010 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,489 | ₩20,903 | ₩20,302 | ₩20,877 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,382 | ₩20,636 | ₩20,195 | ₩20,369 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,877 | ₩20,903 | ₩20,022 | ₩20,195 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,317 | ₩21,398 | ₩20,716 | ₩20,997 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,155 | ₩21,438 | ₩20,102 | ₩21,304 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,409 | ₩20,716 | ₩19,995 | ₩20,382 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,810 | ₩21,251 | ₩20,075 | ₩20,089 | -3.47% | 34.3만 |
|---|