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 | ₩25,983 | ₩25,983 | ₩25,596 | ₩25,702 | -1.08% | 63.8만 |
| 2026.10.08 | ₩25,729 | ₩26,156 | ₩25,542 | ₩26,023 | +1.14% | 70.8만 |
| 2026.10.07 | ₩25,516 | ₩26,036 | ₩25,222 | ₩25,729 | +0.84% | 119.6만 |
| 2026.10.06 | ₩25,823 | ₩26,049 | ₩25,743 | ₩25,769 | -0.21% | 59.9만 |
| 2026.10.05 | ₩26,009 | ₩26,023 | ₩25,596 | ₩25,676 | -1.28% | 73.9만 |
| 2026.10.02 | ₩25,769 | ₩26,423 | ₩25,769 | ₩25,996 | +0.88% | 120.2만 |
| 2026.10.01 | ₩24,995 | ₩25,529 | ₩24,675 | ₩25,462 | +1.87% | 68.3만 |
| 2026.09.30 | ₩25,209 | ₩25,356 | ₩25,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,129 |
| -0.32% |
| 101.2만 |
| 2026.09.29 | ₩25,422 | ₩25,556 | ₩25,075 | ₩25,169 | -1.00% | 52.1만 |
|---|
| 2026.09.28 | ₩25,743 | ₩25,863 | ₩25,409 | ₩25,409 | -1.30% | 57만 |
|---|
| 2026.09.25 | ₩25,689 | ₩25,956 | ₩25,609 | ₩25,729 | +0.16% | 69.3만 |
|---|
| 2026.09.24 | ₩25,422 | ₩25,702 | ₩25,182 | ₩25,649 | +0.89% | 58.4만 |
|---|
| 2026.09.23 | ₩25,596 | ₩25,729 | ₩25,369 | ₩25,382 | -0.83% | 40만 |
|---|
| 2026.09.22 | ₩25,996 | ₩26,116 | ₩25,596 | ₩25,596 | -1.54% | 51.3만 |
|---|
| 2026.09.21 | ₩26,009 | ₩26,223 | ₩25,849 | ₩25,849 | -0.62% | 48만 |
|---|
| 2026.09.18 | ₩25,916 | ₩26,223 | ₩25,716 | ₩25,996 | +0.31% | 128.6만 |
|---|
| 2026.09.17 | ₩26,330 | ₩26,330 | ₩26,036 | ₩26,049 | -1.06% | 43.6만 |
|---|
| 2026.09.16 | ₩26,410 | ₩26,476 | ₩25,582 | ₩26,009 | -1.52% | 64.2만 |
|---|
| 2026.09.15 | ₩26,316 | ₩26,623 | ₩26,263 | ₩26,410 | +0.35% | 46.5만 |
|---|
| 2026.09.14 | ₩26,436 | ₩26,690 | ₩26,303 | ₩26,396 | -0.15% | 58.7만 |
|---|
| 2026.09.11 | ₩26,677 | ₩26,890 | ₩26,143 | ₩26,396 | -1.05% | 41.9만 |
|---|
| 2026.09.10 | ₩25,969 | ₩26,383 | ₩25,769 | ₩26,370 | +1.54% | 32.5만 |
|---|
| 2026.09.09 | ₩26,143 | ₩26,316 | ₩26,009 | ₩26,116 | -0.10% | 32.6만 |
|---|
| 2026.09.08 | ₩26,450 | ₩26,583 | ₩26,303 | ₩26,330 | -0.45% | 41.2만 |
|---|
| 2026.09.04 | ₩26,223 | ₩26,650 | ₩26,223 | ₩26,570 | +1.32% | 43만 |
|---|
| 2026.09.03 | ₩26,410 | ₩26,597 | ₩26,223 | ₩26,250 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩25,836 | ₩26,356 | ₩25,796 | ₩26,223 | +1.50% | 49.1만 |
|---|
| 2026.09.01 | ₩25,876 | ₩26,076 | ₩25,569 | ₩25,689 | -0.72% | 45.3만 |
|---|
| 2026.08.31 | ₩26,063 | ₩26,236 | ₩25,769 | ₩25,916 | -0.56% | 43.6만 |
|---|
| 2026.08.28 | ₩26,143 | ₩26,276 | ₩26,063 | ₩26,103 | -0.15% | 48.9만 |
|---|
| 2026.08.27 | ₩25,929 | ₩26,116 | ₩25,609 | ₩26,063 | +0.51% | 31.8만 |
|---|
| 2026.08.26 | ₩26,156 | ₩26,303 | ₩25,969 | ₩26,156 | 0.00% | 41.1만 |
|---|
| 2026.08.25 | ₩26,316 | ₩26,343 | ₩26,023 | ₩26,089 | -0.86% | 38만 |
|---|
| 2026.08.24 | ₩26,130 | ₩26,450 | ₩26,049 | ₩26,303 | +0.66% | 46만 |
|---|
| 2026.08.21 | ₩26,383 | ₩26,476 | ₩25,956 | ₩26,089 | -1.11% | 64.8만 |
|---|
| 2026.08.20 | ₩26,143 | ₩26,290 | ₩25,956 | ₩26,143 | 0.00% | 39만 |
|---|
| 2026.08.19 | ₩27,130 | ₩27,130 | ₩26,103 | ₩26,210 | -3.39% | 45.4만 |
|---|
| 2026.08.18 | ₩27,250 | ₩27,264 | ₩26,757 | ₩27,064 | -0.69% | 50.4만 |
|---|
| 2026.08.17 | ₩27,317 | ₩27,531 | ₩27,130 | ₩27,170 | -0.54% | 49.9만 |
|---|
| 2026.08.14 | ₩27,464 | ₩27,624 | ₩27,331 | ₩27,451 | -0.05% | 35.6만 |
|---|
| 2026.08.13 | ₩27,571 | ₩27,691 | ₩27,331 | ₩27,397 | -0.63% | 48만 |
|---|
| 2026.08.12 | ₩27,250 | ₩27,491 | ₩27,197 | ₩27,397 | +0.54% | 39.2만 |
|---|
| 2026.08.11 | ₩27,024 | ₩27,304 | ₩27,024 | ₩27,197 | +0.64% | 54.3만 |
|---|
| 2026.08.10 | ₩27,157 | ₩27,371 | ₩26,863 | ₩26,984 | -0.64% | 58만 |
|---|
| 2026.08.07 | ₩27,291 | ₩27,464 | ₩27,037 | ₩27,250 | -0.15% | 64.1만 |
|---|
| 2026.08.06 | ₩27,784 | ₩27,811 | ₩27,304 | ₩27,331 | -1.63% | 38.5만 |
|---|
| 2026.08.05 | ₩27,904 | ₩27,904 | ₩27,517 | ₩27,557 | -1.24% | 44.2만 |
|---|
| 2026.08.04 | ₩27,731 | ₩27,944 | ₩27,504 | ₩27,758 | +0.10% | 61.3만 |
|---|
| 2026.08.03 | ₩27,611 | ₩27,904 | ₩27,557 | ₩27,718 | +0.39% | 49.4만 |
|---|
| 2026.07.31 | ₩27,464 | ₩27,651 | ₩27,117 | ₩27,291 | -0.63% | 54.6만 |
|---|
| 2026.07.30 | ₩27,611 | ₩27,824 | ₩27,357 | ₩27,464 | -0.53% | 55만 |
|---|
| 2026.07.29 | ₩27,571 | ₩28,078 | ₩26,957 | ₩27,584 | +0.05% | 97.5만 |
|---|
| 2026.07.28 | ₩27,224 | ₩27,851 | ₩26,730 | ₩27,637 | +1.52% | 73.1만 |
|---|
| 2026.07.27 | ₩26,997 | ₩27,224 | ₩26,757 | ₩27,170 | +0.64% | 72.2만 |
|---|
| 2026.07.24 | ₩26,863 | ₩27,157 | ₩26,717 | ₩26,770 | -0.35% | 104.4만 |
|---|
| 2026.07.23 | ₩25,569 | ₩26,757 | ₩25,409 | ₩26,757 | +4.65% | 151.3만 |
|---|
| 2026.07.22 | ₩27,104 | ₩27,210 | ₩26,663 | ₩26,970 | -0.49% | 72.9만 |
|---|
| 2026.07.21 | ₩26,944 | ₩27,277 | ₩26,677 | ₩27,237 | +1.09% | 46.8만 |
|---|
| 2026.07.20 | ₩27,064 | ₩27,090 | ₩26,770 | ₩26,970 | -0.35% | 67.1만 |
|---|
| 2026.07.17 | ₩27,250 | ₩27,384 | ₩26,904 | ₩27,090 | -0.59% | 64.2만 |
|---|
| 2026.07.16 | ₩26,543 | ₩27,571 | ₩26,530 | ₩27,437 | +3.37% | 87만 |
|---|
| 2026.07.15 | ₩26,263 | ₩26,637 | ₩26,076 | ₩26,503 | +0.91% | 45.7만 |
|---|
| 2026.07.14 | ₩26,436 | ₩26,570 | ₩26,089 | ₩26,183 | -0.96% | 43.1만 |
|---|
| 2026.07.13 | ₩26,316 | ₩26,383 | ₩25,916 | ₩26,356 | +0.15% | 45.8만 |
|---|
| 2026.07.10 | ₩26,009 | ₩26,250 | ₩25,943 | ₩26,130 | +0.46% | 48.4만 |
|---|
| 2026.07.09 | ₩26,009 | ₩26,223 | ₩25,823 | ₩25,996 | -0.05% | 49.9만 |
|---|
| 2026.07.08 | ₩26,170 | ₩26,170 | ₩25,609 | ₩25,756 | -1.58% | 56.1만 |
|---|
| 2026.07.07 | ₩26,690 | ₩26,770 | ₩26,196 | ₩26,210 | -1.80% | 55.6만 |
|---|
| 2026.07.06 | ₩26,356 | ₩26,690 | ₩26,276 | ₩26,610 | +0.96% | 60.4만 |
|---|
| 2026.07.02 | ₩27,197 | ₩27,250 | ₩26,356 | ₩26,396 | -2.94% | 60.5만 |
|---|
| 2026.07.01 | ₩26,623 | ₩27,371 | ₩26,503 | ₩27,331 | +2.66% | 84.1만 |
|---|
| 2026.06.30 | ₩26,650 | ₩26,757 | ₩26,463 | ₩26,663 | +0.05% | 76.2만 |
|---|
| 2026.06.29 | ₩26,730 | ₩26,823 | ₩26,476 | ₩26,770 | +0.15% | 106.5만 |
|---|
| 2026.06.26 | ₩26,530 | ₩27,104 | ₩26,263 | ₩27,077 | +2.06% | 368.5만 |
|---|
| 2026.06.25 | ₩26,330 | ₩26,490 | ₩26,170 | ₩26,396 | +0.25% | 113.3만 |
|---|
| 2026.06.24 | ₩26,290 | ₩26,423 | ₩26,156 | ₩26,423 | +0.51% | 108.1만 |
|---|
| 2026.06.23 | ₩25,903 | ₩26,303 | ₩25,756 | ₩26,263 | +1.39% | 125.5만 |
|---|
| 2026.06.22 | ₩25,796 | ₩26,103 | ₩25,702 | ₩25,903 | +0.41% | 70.5만 |
|---|
| 2026.06.18 | ₩26,063 | ₩26,183 | ₩25,729 | ₩25,809 | -0.97% | 100.7만 |
|---|
| 2026.06.17 | ₩25,876 | ₩26,263 | ₩24,955 | ₩25,689 | -0.72% | 48.5만 |
|---|
| 2026.06.16 | ₩25,983 | ₩26,170 | ₩25,689 | ₩25,929 | -0.21% | 62.5만 |
|---|
| 2026.06.15 | ₩26,557 | ₩26,597 | ₩25,636 | ₩25,783 | -2.91% | 69.9만 |
|---|
| 2026.06.12 | ₩26,023 | ₩26,356 | ₩25,929 | ₩26,356 | +1.28% | 71.5만 |
|---|
| 2026.06.11 | ₩25,929 | ₩26,196 | ₩25,689 | ₩26,049 | +0.46% | 37.9만 |
|---|
| 2026.06.10 | ₩25,702 | ₩26,076 | ₩25,702 | ₩25,796 | +0.36% | 35.7만 |
|---|
| 2026.06.09 | ₩25,396 | ₩25,863 | ₩25,275 | ₩25,596 | +0.79% | 38.8만 |
|---|
| 2026.06.08 | ₩25,089 | ₩25,436 | ₩25,062 | ₩25,222 | +0.53% | 37.4만 |
|---|
| 2026.06.05 | ₩24,995 | ₩25,409 | ₩24,888 | ₩25,022 | +0.11% | 58.9만 |
|---|
| 2026.06.04 | ₩24,702 | ₩25,022 | ₩24,635 | ₩24,995 | +1.19% | 71.2만 |
|---|
| 2026.06.03 | ₩24,782 | ₩24,782 | ₩24,208 | ₩24,248 | -2.15% | 40.6만 |
|---|
| 2026.06.02 | ₩24,341 | ₩24,968 | ₩24,168 | ₩24,875 | +2.19% | 28.5만 |
|---|
| 2026.06.01 | ₩24,501 | ₩24,581 | ₩24,141 | ₩24,395 | -0.44% | 29.2만 |
|---|
| 2026.05.29 | ₩24,608 | ₩24,848 | ₩24,608 | ₩24,755 | +0.60% | 42.8만 |
|---|
| 2026.05.28 | ₩24,555 | ₩24,742 | ₩24,221 | ₩24,662 | +0.43% | 28.5만 |
|---|
| 2026.05.27 | ₩25,075 | ₩25,142 | ₩24,581 | ₩24,595 | -1.92% | 34만 |
|---|
| 2026.05.26 | ₩24,688 | ₩25,035 | ₩24,608 | ₩25,022 | +1.35% | 30.8만 |
|---|
| 2026.05.22 | ₩24,648 | ₩24,755 | ₩24,421 | ₩24,475 | -0.70% | 25만 |
|---|
| 2026.05.21 | ₩24,328 | ₩24,635 | ₩24,101 | ₩24,581 | +1.04% | 28.2만 |
|---|
| 2026.05.20 | ₩23,941 | ₩24,635 | ₩23,767 | ₩24,461 | +2.17% | 28.6만 |
|---|
| 2026.05.19 | ₩23,807 | ₩24,048 | ₩23,621 | ₩23,914 | +0.45% | 22만 |
|---|
| 2026.05.18 | ₩23,621 | ₩24,008 | ₩23,621 | ₩23,888 | +1.13% | 22.6만 |
|---|
| 2026.05.15 | ₩23,834 | ₩24,021 | ₩23,380 | ₩23,487 | -1.46% | 26.8만 |
|---|
| 2026.05.14 | ₩23,807 | ₩24,088 | ₩23,807 | ₩23,861 | +0.22% | 31.5만 |
|---|
| 2026.05.13 | ₩23,954 | ₩24,208 | ₩23,674 | ₩23,687 | -1.11% | 36.9만 |
|---|
| 2026.05.12 | ₩24,128 | ₩24,194 | ₩23,687 | ₩24,114 | -0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩24,702 | ₩24,982 | ₩24,154 | ₩24,194 | -2.05% | 27.6만 |
|---|
| 2026.05.08 | ₩24,848 | ₩24,915 | ₩24,395 | ₩24,675 | -0.70% | 37.9만 |
|---|
| 2026.05.07 | ₩24,808 | ₩25,035 | ₩24,662 | ₩24,768 | -0.16% | 24.7만 |
|---|
| 2026.05.06 | ₩24,808 | ₩25,035 | ₩24,702 | ₩24,848 | +0.16% | 24.2만 |
|---|
| 2026.05.05 | ₩24,101 | ₩24,702 | ₩23,020 | ₩24,648 | +2.27% | 25.1만 |
|---|
| 2026.05.04 | ₩24,261 | ₩24,488 | ₩23,981 | ₩24,101 | -0.66% | 20.2만 |
|---|
| 2026.05.01 | ₩24,141 | ₩24,488 | ₩23,821 | ₩24,448 | +1.27% | 17.4만 |
|---|
| 2026.04.30 | ₩23,901 | ₩24,301 | ₩23,741 | ₩24,154 | +1.06% | 27.6만 |
|---|
| 2026.04.29 | ₩24,381 | ₩24,501 | ₩23,861 | ₩23,901 | -1.97% | 30.2만 |
|---|
| 2026.04.28 | ₩24,261 | ₩24,688 | ₩23,954 | ₩24,541 | +1.16% | 22만 |
|---|
| 2026.04.27 | ₩23,674 | ₩24,261 | ₩23,674 | ₩24,088 | +1.75% | 34.3만 |
|---|
| 2026.04.24 | ₩23,727 | ₩23,994 | ₩23,501 | ₩23,794 | +0.28% | 41.8만 |
|---|
| 2026.04.23 | ₩23,354 | ₩24,061 | ₩23,354 | ₩23,754 | +1.71% | 51.9만 |
|---|
| 2026.04.22 | ₩23,687 | ₩23,727 | ₩22,887 | ₩23,420 | -1.13% | 35.6만 |
|---|
| 2026.04.21 | ₩23,968 | ₩24,114 | ₩23,541 | ₩23,594 | -1.56% | 34.1만 |
|---|
| 2026.04.20 | ₩23,994 | ₩24,261 | ₩23,461 | ₩23,981 | -0.06% | 24.9만 |
|---|
| 2026.04.17 | ₩23,781 | ₩24,368 | ₩23,781 | ₩24,034 | +1.07% | 37.3만 |
|---|
| 2026.04.16 | ₩23,554 | ₩23,714 | ₩22,860 | ₩23,461 | -0.40% | 25.8만 |
|---|
| 2026.04.15 | ₩23,807 | ₩23,901 | ₩23,514 | ₩23,687 | -0.50% | 26.1만 |
|---|
| 2026.04.14 | ₩23,527 | ₩23,834 | ₩23,140 | ₩23,674 | +0.62% | 32.6만 |
|---|
| 2026.04.13 | ₩23,581 | ₩23,687 | ₩22,860 | ₩23,621 | +0.17% | 23.2만 |
|---|
| 2026.04.10 | ₩23,434 | ₩23,647 | ₩23,100 | ₩23,621 | +0.80% | 47.5만 |
|---|
| 2026.04.09 | ₩22,860 | ₩23,621 | ₩22,753 | ₩23,501 | +2.80% | 35.9만 |
|---|
| 2026.04.08 | ₩23,314 | ₩23,434 | ₩23,007 | ₩23,154 | -0.69% | 35.4만 |
|---|
| 2026.04.07 | ₩22,073 | ₩22,646 | ₩22,073 | ₩22,593 | +2.36% | 21.5만 |
|---|
| 2026.04.06 | ₩22,246 | ₩22,660 | ₩22,246 | ₩22,526 | +1.26% | 18.3만 |
|---|
| 2026.04.02 | ₩21,686 | ₩22,380 | ₩21,686 | ₩22,366 | +3.14% | 25.1만 |
|---|
| 2026.04.01 | ₩22,179 | ₩22,660 | ₩22,179 | ₩22,380 | +0.90% | 29만 |
|---|
| 2026.03.31 | ₩22,166 | ₩22,233 | ₩21,806 | ₩22,113 | -0.24% | 44.7만 |
|---|
| 2026.03.30 | ₩21,832 | ₩21,899 | ₩21,606 | ₩21,832 | 0.00% | 33.8만 |
|---|
| 2026.03.27 | ₩21,752 | ₩21,792 | ₩21,352 | ₩21,632 | -0.55% | 37.1만 |
|---|
| 2026.03.26 | ₩21,539 | ₩21,886 | ₩21,445 | ₩21,806 | +1.24% | 29.4만 |
|---|
| 2026.03.25 | ₩21,926 | ₩22,139 | ₩21,419 | ₩21,659 | -1.22% | 33.7만 |
|---|
| 2026.03.24 | ₩21,299 | ₩22,073 | ₩21,259 | ₩21,699 | +1.88% | 32.1만 |
|---|
| 2026.03.23 | ₩21,525 | ₩22,126 | ₩21,432 | ₩21,619 | +0.43% | 43.7만 |
|---|
| 2026.03.20 | ₩21,352 | ₩21,365 | ₩20,952 | ₩21,098 | -1.19% | 71.5만 |
|---|
| 2026.03.19 | ₩20,698 | ₩21,379 | ₩20,591 | ₩21,245 | +2.64% | 39.6만 |
|---|
| 2026.03.18 | ₩21,125 | ₩21,205 | ₩20,725 | ₩20,778 | -1.64% | 43.4만 |
|---|
| 2026.03.17 | ₩21,459 | ₩21,606 | ₩21,072 | ₩21,205 | -1.18% | 31.2만 |
|---|
| 2026.03.16 | ₩21,499 | ₩21,619 | ₩21,219 | ₩21,272 | -1.06% | 30.6만 |
|---|
| 2026.03.13 | ₩21,459 | ₩21,525 | ₩21,058 | ₩21,205 | -1.18% | 35.8만 |
|---|
| 2026.03.12 | ₩20,858 | ₩21,285 | ₩20,845 | ₩21,245 | +1.86% | 31.5만 |
|---|
| 2026.03.11 | ₩21,566 | ₩21,566 | ₩21,152 | ₩21,352 | -0.99% | 25.6만 |
|---|
| 2026.03.10 | ₩21,619 | ₩22,086 | ₩21,432 | ₩21,579 | -0.19% | 38.5만 |
|---|
| 2026.03.09 | ₩21,352 | ₩21,899 | ₩20,751 | ₩21,752 | +1.87% | 46.6만 |
|---|
| 2026.03.06 | ₩21,646 | ₩21,846 | ₩21,192 | ₩21,739 | +0.43% | 49만 |
|---|
| 2026.03.05 | ₩22,206 | ₩22,580 | ₩21,993 | ₩22,299 | +0.42% | 40.9만 |
|---|
| 2026.03.04 | ₩22,820 | ₩22,873 | ₩22,486 | ₩22,553 | -1.17% | 34.3만 |
|---|
| 2026.03.03 | ₩22,193 | ₩22,700 | ₩21,993 | ₩22,593 | +1.80% | 38.1만 |
|---|
| 2026.03.02 | ₩22,073 | ₩22,913 | ₩21,939 | ₩22,727 | +2.96% | 41.9만 |
|---|
| 2026.02.27 | ₩22,993 | ₩23,074 | ₩22,219 | ₩22,473 | -2.26% | 55.7만 |
|---|
| 2026.02.26 | ₩23,647 | ₩24,181 | ₩23,167 | ₩23,527 | -0.51% | 37.3만 |
|---|
| 2026.02.25 | ₩23,114 | ₩23,741 | ₩23,007 | ₩23,541 | +1.85% | 45.1만 |
|---|
| 2026.02.24 | ₩22,513 | ₩22,953 | ₩22,299 | ₩22,940 | +1.90% | 71.7만 |
|---|
| 2026.02.23 | ₩24,061 | ₩24,221 | ₩22,420 | ₩22,540 | -6.32% | 48.1만 |
|---|
| 2026.02.20 | ₩23,968 | ₩24,355 | ₩23,701 | ₩24,128 | +0.67% | 38.5만 |
|---|
| 2026.02.19 | ₩23,968 | ₩24,221 | ₩23,701 | ₩23,941 | -0.11% | 63만 |
|---|
| 2026.02.18 | ₩24,168 | ₩24,515 | ₩24,034 | ₩24,181 | +0.06% | 34.5만 |
|---|
| 2026.02.17 | ₩24,048 | ₩24,395 | ₩23,848 | ₩24,154 | +0.44% | 30만 |
|---|
| 2026.02.13 | ₩23,701 | ₩24,074 | ₩23,367 | ₩24,034 | +1.41% | 26.4만 |
|---|
| 2026.02.12 | ₩24,395 | ₩24,555 | ₩23,447 | ₩23,714 | -2.79% | 27.3만 |
|---|
| 2026.02.11 | ₩24,608 | ₩24,808 | ₩23,994 | ₩24,208 | -1.63% | 26.6만 |
|---|
| 2026.02.10 | ₩24,875 | ₩25,142 | ₩24,368 | ₩24,555 | -1.29% | 27.9만 |
|---|
| 2026.02.09 | ₩24,702 | ₩25,129 | ₩24,461 | ₩24,928 | +0.92% | 21.1만 |
|---|
| 2026.02.06 | ₩24,595 | ₩24,848 | ₩24,408 | ₩24,795 | +0.81% | 40만 |
|---|
| 2026.02.05 | ₩24,261 | ₩24,488 | ₩23,781 | ₩24,355 | +0.39% | 38.2만 |
|---|
| 2026.02.04 | ₩24,341 | ₩24,595 | ₩24,154 | ₩24,275 | -0.27% | 37.6만 |
|---|
| 2026.02.03 | ₩23,914 | ₩24,541 | ₩23,701 | ₩24,074 | +0.67% | 36.8만 |
|---|
| 2026.02.02 | ₩23,567 | ₩24,261 | ₩23,394 | ₩23,968 | +1.70% | 47.3만 |
|---|
| 2026.01.30 | ₩23,127 | ₩23,607 | ₩23,127 | ₩23,514 | +1.67% | 50.6만 |
|---|
| 2026.01.29 | ₩23,074 | ₩23,394 | ₩23,007 | ₩23,340 | +1.16% | 35만 |
|---|
| 2026.01.28 | ₩23,474 | ₩23,474 | ₩23,007 | ₩23,020 | -1.93% | 34.6만 |
|---|
| 2026.01.27 | ₩23,234 | ₩23,527 | ₩23,140 | ₩23,434 | +0.86% | 29.4만 |
|---|
| 2026.01.26 | ₩23,487 | ₩23,607 | ₩22,753 | ₩23,194 | -1.25% | 38.3만 |
|---|
| 2026.01.23 | ₩24,768 | ₩24,768 | ₩23,434 | ₩23,487 | -5.17% | 47.6만 |
|---|
| 2026.01.22 | ₩24,688 | ₩25,449 | ₩24,408 | ₩24,862 | +0.70% | 63.3만 |
|---|
| 2026.01.21 | ₩23,114 | ₩24,368 | ₩23,114 | ₩24,341 | +5.31% | 37.5만 |
|---|
| 2026.01.20 | ₩22,953 | ₩23,194 | ₩22,873 | ₩23,047 | +0.41% | 24.7만 |
|---|
| 2026.01.16 | ₩23,420 | ₩23,714 | ₩23,260 | ₩23,367 | -0.23% | 41.5만 |
|---|
| 2026.01.15 | ₩23,167 | ₩23,727 | ₩23,127 | ₩23,554 | +1.67% | 34.9만 |
|---|
| 2026.01.14 | ₩22,727 | ₩23,207 | ₩22,446 | ₩23,127 | +1.76% | 40.5만 |
|---|
| 2026.01.13 | ₩22,913 | ₩22,993 | ₩22,673 | ₩22,727 | -0.82% | 30.7만 |
|---|
| 2026.01.12 | ₩22,633 | ₩22,927 | ₩22,473 | ₩22,780 | +0.65% | 30.8만 |
|---|
| 2026.01.09 | ₩22,646 | ₩23,060 | ₩22,446 | ₩22,727 | +0.35% | 30만 |
|---|
| 2026.01.08 | ₩22,099 | ₩23,140 | ₩22,099 | ₩22,860 | +3.44% | 36.1만 |
|---|
| 2026.01.07 | ₩22,486 | ₩22,780 | ₩21,912 | ₩22,246 | -1.07% | 31.2만 |
|---|
| 2026.01.06 | ₩22,246 | ₩22,606 | ₩22,113 | ₩22,500 | +1.14% | 27.3만 |
|---|
| 2026.01.05 | ₩22,033 | ₩22,860 | ₩22,033 | ₩22,500 | +2.12% | 31.5만 |
|---|
| 2026.01.02 | ₩22,460 | ₩22,486 | ₩21,899 | ₩22,073 | -1.72% | 27.7만 |
|---|
| 2025.12.31 | ₩22,820 | ₩23,047 | ₩22,433 | ₩22,633 | -0.82% | 34.5만 |
|---|
| 2025.12.30 | ₩23,033 | ₩23,033 | ₩22,740 | ₩22,740 | -1.27% | 23.3만 |
|---|
| 2025.12.29 | ₩23,300 | ₩23,380 | ₩23,060 | ₩23,060 | -1.03% | 25.7만 |
|---|
| 2025.12.26 | ₩23,367 | ₩23,461 | ₩23,194 | ₩23,300 | -0.29% | 20.2만 |
|---|
| 2025.12.24 | ₩23,554 | ₩23,567 | ₩23,367 | ₩23,487 | -0.28% | 22.5만 |
|---|
| 2025.12.23 | ₩23,647 | ₩23,754 | ₩23,447 | ₩23,581 | -0.28% | 39.2만 |
|---|
| 2025.12.22 | ₩24,101 | ₩24,395 | ₩23,767 | ₩23,781 | -1.33% | 29.4만 |
|---|
| 2025.12.19 | ₩24,328 | ₩24,475 | ₩24,008 | ₩24,128 | -0.82% | 202.5만 |
|---|
| 2025.12.18 | ₩24,395 | ₩24,568 | ₩23,474 | ₩24,435 | +0.16% | 40.1만 |
|---|
| 2025.12.17 | ₩24,501 | ₩24,702 | ₩24,128 | ₩24,194 | -1.25% | 35.8만 |
|---|
| 2025.12.16 | ₩24,688 | ₩24,955 | ₩24,475 | ₩24,501 | -0.76% | 45.7만 |
|---|
| 2025.12.15 | ₩24,782 | ₩24,822 | ₩24,581 | ₩24,635 | -0.59% | 44.8만 |
|---|
| 2025.12.12 | ₩24,622 | ₩24,755 | ₩24,381 | ₩24,648 | +0.11% | 38.9만 |
|---|
| 2025.12.11 | ₩24,275 | ₩24,768 | ₩24,034 | ₩24,528 | +1.04% | 44.8만 |
|---|
| 2025.12.10 | ₩23,541 | ₩24,435 | ₩22,553 | ₩24,221 | +2.89% | 48.6만 |
|---|
| 2025.12.09 | ₩23,327 | ₩23,714 | ₩23,274 | ₩23,527 | +0.86% | 38.5만 |
|---|
| 2025.12.08 | ₩23,220 | ₩23,474 | ₩23,154 | ₩23,260 | +0.17% | 30.6만 |
|---|
| 2025.12.05 | ₩23,020 | ₩23,287 | ₩23,020 | ₩23,074 | +0.23% | 26.8만 |
|---|
| 2025.12.04 | ₩23,180 | ₩23,327 | ₩23,114 | ₩23,180 | 0.00% | 24.6만 |
|---|
| 2025.12.03 | ₩23,020 | ₩23,501 | ₩23,020 | ₩23,287 | +1.16% | 30.8만 |
|---|
| 2025.12.02 | ₩23,020 | ₩23,287 | ₩22,820 | ₩23,020 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩22,633 | ₩23,220 | ₩22,633 | ₩22,900 | +1.18% | 29.8만 |
|---|
| 2025.11.28 | ₩22,927 | ₩23,074 | ₩22,793 | ₩22,873 | -0.23% | 17.7만 |
|---|
| 2025.11.26 | ₩22,646 | ₩23,060 | ₩22,646 | ₩22,993 | +1.53% | 27.3만 |
|---|
| 2025.11.25 | ₩22,059 | ₩22,873 | ₩22,059 | ₩22,767 | +3.21% | 53.3만 |
|---|
| 2025.11.24 | ₩21,953 | ₩22,086 | ₩21,739 | ₩21,912 | -0.18% | 29.2만 |
|---|
| 2025.11.21 | ₩21,032 | ₩21,966 | ₩21,018 | ₩21,859 | +3.93% | 30만 |
|---|
| 2025.11.20 | ₩21,219 | ₩21,592 | ₩20,952 | ₩20,978 | -1.13% | 18.4만 |
|---|
| 2025.11.19 | ₩20,818 | ₩21,058 | ₩20,765 | ₩21,005 | +0.90% | 22.4만 |
|---|
| 2025.11.18 | ₩20,765 | ₩21,005 | ₩20,645 | ₩20,858 | +0.45% | 28.5만 |
|---|
| 2025.11.17 | ₩21,432 | ₩21,566 | ₩20,805 | ₩20,885 | -2.55% | 29.9만 |
|---|
| 2025.11.14 | ₩21,379 | ₩21,552 | ₩21,098 | ₩21,539 | +0.75% | 18만 |
|---|
| 2025.11.13 | ₩21,392 | ₩21,766 | ₩21,352 | ₩21,459 | +0.31% | 17.1만 |
|---|
| 2025.11.12 | ₩21,606 | ₩21,939 | ₩21,485 | ₩21,539 | -0.31% | 14.3만 |
|---|
| 2025.11.11 | ₩21,405 | ₩21,699 | ₩21,285 | ₩21,632 | +1.06% | 16.4만 |
|---|
| 2025.11.10 | ₩21,445 | ₩21,592 | ₩21,299 | ₩21,432 | -0.06% | 19.8만 |
|---|
| 2025.11.07 | ₩21,138 | ₩21,365 | ₩20,978 | ₩21,352 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩21,192 | ₩21,299 | ₩20,925 | ₩21,165 | -0.13% | 22.1만 |
|---|
| 2025.11.05 | ₩20,872 | ₩21,472 | ₩20,818 | ₩21,312 | +2.11% | 26.1만 |
|---|
| 2025.11.04 | ₩20,872 | ₩20,978 | ₩20,685 | ₩20,845 | -0.13% | 28.5만 |
|---|
| 2025.11.03 | ₩20,751 | ₩21,005 | ₩20,645 | ₩20,992 | +1.16% | 28.5만 |
|---|
| 2025.10.31 | ₩20,818 | ₩20,845 | ₩20,578 | ₩20,818 | 0.00% | 34.6만 |
|---|
| 2025.10.30 | ₩21,112 | ₩21,405 | ₩20,765 | ₩20,952 | -0.76% | 42.5만 |
|---|
| 2025.10.29 | ₩21,592 | ₩21,766 | ₩20,885 | ₩21,152 | -2.04% | 37.3만 |
|---|
| 2025.10.28 | ₩21,699 | ₩21,979 | ₩21,525 | ₩21,606 | -0.43% | 93.6만 |
|---|
| 2025.10.27 | ₩22,273 | ₩22,273 | ₩21,485 | ₩21,699 | -2.58% | 45.8만 |
|---|
| 2025.10.24 | ₩21,219 | ₩22,286 | ₩20,952 | ₩22,153 | +4.40% | 46.9만 |
|---|
| 2025.10.23 | ₩20,485 | ₩21,232 | ₩20,485 | ₩20,818 | +1.63% | 80.5만 |
|---|
| 2025.10.22 | ₩21,018 | ₩21,445 | ₩21,005 | ₩21,299 | +1.33% | 33.4만 |
|---|
| 2025.10.21 | ₩20,778 | ₩21,125 | ₩20,445 | ₩20,992 | +1.03% | 25.9만 |
|---|
| 2025.10.20 | ₩20,471 | ₩20,885 | ₩20,284 | ₩20,858 | +1.89% | 37.1만 |
|---|
| 2025.10.17 | ₩20,364 | ₩20,618 | ₩20,178 | ₩20,351 | -0.07% | 42.5만 |
|---|
| 2025.10.16 | ₩20,858 | ₩20,885 | ₩20,004 | ₩20,178 | -3.26% | 78.6만 |
|---|
| 2025.10.15 | ₩21,299 | ₩21,379 | ₩20,698 | ₩20,978 | -1.50% | 44.4만 |
|---|
| 2025.10.14 | ₩20,138 | ₩21,419 | ₩20,084 | ₩21,285 | +5.70% | 47.3만 |
|---|
| 2025.10.13 | ₩20,391 | ₩20,698 | ₩19,977 | ₩20,364 | -0.13% | 28.1만 |
|---|
| 2025.10.10 | ₩20,792 | ₩21,232 | ₩20,058 | ₩20,071 | -3.47% | 34.3만 |
|---|