시장 데이터를 불러오는 중
전체 종목
Hanover Bancorp, Inc. - Common Stock 과거 주가
Hanover Bancorp, Inc. - Common Stock · HNVR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanover Bancorp, Inc. - Common Stock · HNVR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,232 | ₩33,514 | ₩32,616 | ₩32,804 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,501 | ₩33,876 | ₩33,326 | ₩33,326 | -0.52% | 1.3만 |
| 2026.10.07 | ₩34,050 | ₩34,251 | ₩33,554 | ₩33,755 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,358 | ₩34,552 | ₩33,929 | ₩34,050 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,425 | ₩36,264 | ₩33,679 | ₩34,412 | -0.04% | 3.8만 |
| 2026.10.02 | ₩34,090 | ₩34,686 | ₩33,621 | ₩34,358 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,125 | ₩33,983 | ₩32,837 | ₩33,809 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,130 | ₩34,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,393 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,412 | ₩34,626 | ₩33,943 | ₩34,130 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,444 | ₩35,470 | ₩34,351 | ₩34,479 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩35,082 | ₩35,892 | ₩35,082 | ₩35,524 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,122 | ₩35,765 | ₩34,921 | ₩34,921 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,712 | ₩36,167 | ₩35,015 | ₩35,042 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,980 | ₩36,288 | ₩35,671 | ₩35,846 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,752 | ₩36,114 | ₩35,457 | ₩35,966 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,390 | ₩35,819 | ₩35,162 | ₩35,685 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,765 | ₩36,207 | ₩35,571 | ₩35,725 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,609 | ₩36,609 | ₩35,149 | ₩35,457 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,717 | ₩36,717 | ₩35,953 | ₩36,274 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩36,060 | ₩37,440 | ₩35,631 | ₩36,730 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,944 | ₩37,119 | ₩35,330 | ₩35,886 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,489 | ₩37,387 | ₩36,449 | ₩36,877 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,181 | ₩36,663 | ₩36,181 | ₩36,529 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,556 | ₩36,703 | ₩36,181 | ₩36,355 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,779 | ₩36,757 | ₩35,779 | ₩36,650 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,542 | ₩36,830 | ₩35,906 | ₩35,939 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,765 | ₩37,078 | ₩35,765 | ₩36,516 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,671 | ₩36,140 | ₩35,578 | ₩35,765 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,913 | ₩36,301 | ₩35,779 | ₩35,805 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,261 | ₩36,650 | ₩35,913 | ₩35,926 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,872 | ₩36,502 | ₩35,383 | ₩36,248 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩36,100 | ₩36,633 | ₩35,712 | ₩36,100 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,529 | ₩36,810 | ₩35,819 | ₩36,114 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,261 | ₩37,005 | ₩36,261 | ₩36,542 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,408 | ₩37,045 | ₩36,047 | ₩36,261 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,114 | ₩36,643 | ₩35,758 | ₩36,288 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,373 | ₩37,373 | ₩35,973 | ₩36,234 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,918 | ₩37,253 | ₩36,261 | ₩37,172 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,971 | ₩37,293 | ₩36,583 | ₩36,717 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩37,011 | ₩37,052 | ₩36,636 | ₩36,891 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,650 | ₩37,098 | ₩36,650 | ₩36,784 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,757 | ₩36,770 | ₩36,227 | ₩36,475 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,181 | ₩36,757 | ₩35,939 | ₩36,449 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,194 | ₩37,139 | ₩36,047 | ₩36,248 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,395 | ₩36,851 | ₩35,752 | ₩36,114 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,301 | ₩36,851 | ₩35,752 | ₩36,315 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,502 | ₩36,502 | ₩35,544 | ₩36,382 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,403 | ₩36,742 | ₩35,390 | ₩36,341 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,310 | ₩36,288 | ₩35,310 | ₩35,390 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,457 | ₩36,181 | ₩35,028 | ₩35,169 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,497 | ₩36,201 | ₩35,176 | ₩35,571 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,805 | ₩36,181 | ₩35,055 | ₩35,511 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩34,090 | ₩36,181 | ₩34,090 | ₩36,020 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,157 | ₩34,506 | ₩33,487 | ₩33,849 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,299 | ₩34,506 | ₩33,232 | ₩33,514 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,696 | ₩33,219 | ₩32,060 | ₩33,219 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,165 | ₩33,212 | ₩32,696 | ₩32,884 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,434 | ₩34,171 | ₩32,964 | ₩33,045 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,822 | ₩33,822 | ₩33,299 | ₩33,326 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,903 | ₩34,144 | ₩33,527 | ₩33,567 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,340 | ₩34,318 | ₩33,340 | ₩33,903 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,696 | ₩33,715 | ₩32,529 | ₩33,313 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,656 | ₩33,192 | ₩32,603 | ₩32,737 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,745 | ₩33,219 | ₩31,745 | ₩32,844 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,222 | ₩31,973 | ₩30,881 | ₩31,645 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,284 | ₩30,660 | ₩30,016 | ₩30,579 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,814 | ₩30,901 | ₩30,050 | ₩30,298 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,209 | ₩31,745 | ₩31,008 | ₩31,008 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩31,088 | ₩31,986 | ₩30,820 | ₩31,196 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,933 | ₩32,924 | ₩31,236 | ₩31,276 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,276 | ₩31,959 | ₩31,115 | ₩31,799 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,490 | ₩31,658 | ₩30,753 | ₩31,249 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,102 | ₩31,437 | ₩30,358 | ₩31,236 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,182 | ₩31,843 | ₩30,593 | ₩31,155 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,437 | ₩31,825 | ₩30,954 | ₩31,222 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,624 | ₩32,093 | ₩31,269 | ₩31,437 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,887 | ₩31,598 | ₩30,887 | ₩31,423 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,155 | ₩31,490 | ₩30,633 | ₩30,686 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,517 | ₩31,839 | ₩31,048 | ₩31,196 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,504 | ₩32,274 | ₩30,861 | ₩31,169 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,397 | ₩32,167 | ₩30,700 | ₩31,249 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,227 | ₩32,696 | ₩31,008 | ₩31,075 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,241 | ₩32,696 | ₩31,913 | ₩32,080 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,469 | ₩32,737 | ₩31,772 | ₩32,080 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,469 | ₩32,884 | ₩32,181 | ₩32,321 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩32,026 | ₩32,897 | ₩32,026 | ₩32,335 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,678 | ₩32,335 | ₩31,651 | ₩31,852 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,799 | ₩32,053 | ₩31,423 | ₩31,624 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,914 | ₩31,872 | ₩30,774 | ₩31,624 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,834 | ₩31,490 | ₩30,546 | ₩30,700 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,097 | ₩31,531 | ₩29,521 | ₩30,968 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,102 | ₩31,222 | ₩29,474 | ₩30,016 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,879 | ₩32,114 | ₩31,169 | ₩31,169 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,477 | ₩32,080 | ₩31,276 | ₩31,772 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,531 | ₩31,933 | ₩31,169 | ₩31,289 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,490 | ₩31,732 | ₩31,216 | ₩31,464 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,236 | ₩32,093 | ₩31,169 | ₩31,343 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,820 | ₩31,394 | ₩30,244 | ₩31,035 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,660 | ₩31,397 | ₩30,546 | ₩30,834 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,660 | ₩30,713 | ₩30,392 | ₩30,392 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,472 | ₩31,289 | ₩30,472 | ₩30,552 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,351 | ₩30,841 | ₩30,110 | ₩30,244 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩31,075 | ₩31,075 | ₩30,552 | ₩30,566 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,432 | ₩30,767 | ₩30,204 | ₩30,351 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,720 | ₩30,820 | ₩30,539 | ₩30,539 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩31,021 | ₩31,129 | ₩30,700 | ₩30,700 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,155 | ₩31,343 | ₩31,155 | ₩31,182 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,236 | ₩31,256 | ₩31,169 | ₩31,169 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,410 | ₩31,410 | ₩31,222 | ₩31,222 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,209 | ₩31,209 | ₩30,894 | ₩31,115 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,557 | ₩31,557 | ₩31,028 | ₩31,155 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,732 | ₩32,000 | ₩31,571 | ₩31,571 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩31,088 | ₩32,817 | ₩31,021 | ₩31,785 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,222 | ₩31,356 | ₩30,928 | ₩31,222 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩30,057 | ₩32,167 | ₩29,949 | ₩31,222 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,923 | ₩30,124 | ₩29,882 | ₩29,990 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,949 | ₩30,016 | ₩29,949 | ₩29,963 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩30,016 | ₩30,217 | ₩29,748 | ₩29,976 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩30,016 | ₩30,016 | ₩29,360 | ₩29,896 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,278 | ₩30,278 | ₩29,454 | ₩29,909 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,325 | ₩30,338 | ₩30,258 | ₩30,258 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,110 | ₩30,619 | ₩30,043 | ₩30,378 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩30,083 | ₩30,083 | ₩29,882 | ₩29,963 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩30,016 | ₩30,043 | ₩29,882 | ₩29,963 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩30,016 | ₩30,124 | ₩29,829 | ₩30,016 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩30,016 | ₩30,016 | ₩29,882 | ₩29,936 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,392 | ₩30,392 | ₩30,037 | ₩30,110 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,802 | ₩30,284 | ₩29,748 | ₩30,217 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,454 | ₩30,820 | ₩29,454 | ₩29,815 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,132 | ₩29,132 | ₩28,958 | ₩28,958 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,494 | ₩29,494 | ₩29,025 | ₩29,025 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩29,078 | ₩30,820 | ₩28,837 | ₩28,958 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,797 | ₩29,145 | ₩28,730 | ₩28,931 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,516 | ₩28,797 | ₩28,502 | ₩28,676 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,529 | ₩28,529 | ₩28,140 | ₩28,408 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,670 | ₩28,797 | ₩28,529 | ₩28,529 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,387 | ₩29,547 | ₩28,730 | ₩28,824 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,480 | ₩29,480 | ₩28,958 | ₩28,958 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,395 | ₩29,259 | ₩28,395 | ₩28,958 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩28,006 | ₩28,784 | ₩27,872 | ₩27,872 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,831 | ₩28,033 | ₩27,831 | ₩28,006 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,274 | ₩28,489 | ₩27,283 | ₩27,283 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,774 | ₩28,774 | ₩28,274 | ₩28,274 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,824 | ₩28,824 | ₩28,274 | ₩28,274 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,127 | ₩28,382 | ₩27,604 | ₩27,604 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,470 | ₩27,980 | ₩27,055 | ₩27,779 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,819 | ₩28,315 | ₩27,658 | ₩27,765 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,393 | ₩29,393 | ₩28,194 | ₩28,194 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,832 | ₩28,596 | ₩27,765 | ₩28,140 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,140 | ₩28,542 | ₩27,872 | ₩28,261 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,810 | ₩28,824 | ₩28,221 | ₩28,542 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,556 | ₩28,797 | ₩28,154 | ₩28,690 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,899 | ₩28,810 | ₩27,738 | ₩28,167 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,583 | ₩28,583 | ₩28,013 | ₩28,248 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,609 | ₩28,810 | ₩27,712 | ₩27,712 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,320 | ₩29,364 | ₩29,145 | ₩29,145 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,092 | ₩30,284 | ₩28,944 | ₩29,279 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩29,011 | ₩29,105 | ₩28,663 | ₩28,904 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,145 | ₩29,574 | ₩27,551 | ₩28,743 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,440 | ₩29,588 | ₩29,162 | ₩29,306 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,903 | ₩30,003 | ₩29,266 | ₩29,454 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,365 | ₩30,365 | ₩29,829 | ₩29,963 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,418 | ₩30,432 | ₩29,856 | ₩29,856 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,814 | ₩30,814 | ₩30,050 | ₩30,050 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,512 | ₩30,512 | ₩30,016 | ₩30,171 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,303 | ₩31,303 | ₩30,526 | ₩30,526 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,959 | ₩31,959 | ₩30,954 | ₩30,954 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,397 | ₩31,397 | ₩31,155 | ₩31,182 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,638 | ₩31,645 | ₩31,155 | ₩31,303 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,356 | ₩31,933 | ₩30,829 | ₩31,356 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,464 | ₩32,147 | ₩31,249 | ₩31,557 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,423 | ₩31,423 | ₩31,289 | ₩31,383 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,142 | ₩31,450 | ₩30,887 | ₩31,370 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩32,053 | ₩32,053 | ₩30,727 | ₩30,954 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,799 | ₩32,234 | ₩31,571 | ₩32,093 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,973 | ₩32,080 | ₩31,678 | ₩31,799 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩32,067 | ₩32,147 | ₩31,825 | ₩31,986 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩32,053 | ₩32,160 | ₩31,825 | ₩31,959 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,388 | ₩32,576 | ₩31,839 | ₩31,852 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,268 | ₩32,643 | ₩31,705 | ₩32,321 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩31,062 | ₩32,536 | ₩30,820 | ₩32,315 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,410 | ₩32,248 | ₩30,619 | ₩30,700 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,464 | ₩31,812 | ₩31,437 | ₩31,477 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,807 | ₩31,638 | ₩30,686 | ₩31,504 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,794 | ₩30,807 | ₩30,619 | ₩30,767 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,794 | ₩30,834 | ₩30,445 | ₩30,700 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,824 | ₩32,603 | ₩28,824 | ₩30,700 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,686 | ₩30,686 | ₩30,485 | ₩30,552 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,392 | ₩30,988 | ₩30,392 | ₩30,552 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,673 | ₩30,686 | ₩30,003 | ₩30,150 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,686 | ₩30,686 | ₩30,262 | ₩30,579 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,673 | ₩31,263 | ₩30,485 | ₩30,673 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,222 | ₩31,450 | ₩30,284 | ₩30,512 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,330 | ₩31,598 | ₩30,887 | ₩30,968 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,611 | ₩31,665 | ₩31,115 | ₩31,115 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,624 | ₩32,603 | ₩31,444 | ₩31,450 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,745 | ₩31,758 | ₩31,356 | ₩31,356 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,732 | ₩31,732 | ₩31,303 | ₩31,517 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,490 | ₩31,772 | ₩31,042 | ₩31,517 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,174 | ₩32,174 | ₩31,303 | ₩31,356 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,254 | ₩32,294 | ₩31,946 | ₩31,973 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,308 | ₩32,348 | ₩32,107 | ₩32,160 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,335 | ₩32,335 | ₩31,973 | ₩31,973 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,402 | ₩32,402 | ₩32,174 | ₩32,214 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,402 | ₩32,402 | ₩32,214 | ₩32,214 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,294 | ₩32,315 | ₩32,120 | ₩32,147 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,732 | ₩32,241 | ₩31,678 | ₩32,147 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,129 | ₩31,691 | ₩31,021 | ₩31,464 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩31,088 | ₩31,129 | ₩30,881 | ₩30,968 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩31,021 | ₩31,035 | ₩30,874 | ₩30,901 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,155 | ₩31,155 | ₩30,948 | ₩30,948 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩31,021 | ₩31,323 | ₩30,941 | ₩31,209 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,472 | ₩31,222 | ₩30,284 | ₩30,861 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,613 | ₩30,680 | ₩29,842 | ₩30,097 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,418 | ₩30,686 | ₩30,137 | ₩30,231 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,485 | ₩30,697 | ₩30,418 | ₩30,485 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,271 | ₩30,351 | ₩30,083 | ₩30,083 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,574 | ₩30,532 | ₩29,574 | ₩30,164 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,501 | ₩29,614 | ₩29,300 | ₩29,480 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,092 | ₩29,614 | ₩29,092 | ₩29,279 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,468 | ₩30,150 | ₩29,018 | ₩29,025 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,614 | ₩29,614 | ₩29,159 | ₩29,159 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,628 | ₩29,628 | ₩29,038 | ₩29,166 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,655 | ₩29,936 | ₩29,226 | ₩29,226 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,480 | ₩29,929 | ₩29,480 | ₩29,882 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,748 | ₩30,124 | ₩29,681 | ₩29,949 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,836 | ₩29,990 | ₩29,547 | ₩29,641 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,976 | ₩29,976 | ₩29,346 | ₩29,574 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,494 | ₩30,003 | ₩29,387 | ₩29,762 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,842 | ₩30,204 | ₩29,494 | ₩29,494 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,150 | ₩30,217 | ₩29,474 | ₩29,547 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,784 | ₩30,298 | ₩28,161 | ₩30,164 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,140 | ₩28,951 | ₩28,140 | ₩28,730 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,645 | ₩29,011 | ₩27,417 | ₩28,650 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,712 | ₩28,140 | ₩26,800 | ₩27,752 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,914 | ₩27,752 | ₩26,673 | ₩27,698 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,658 | ₩27,658 | ₩27,028 | ₩27,028 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩28,006 | ₩28,006 | ₩27,591 | ₩27,765 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,154 | ₩28,194 | ₩27,765 | ₩27,765 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,114 | ₩28,154 | ₩27,095 | ₩28,154 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,100 | ₩28,114 | ₩27,846 | ₩28,073 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,114 | ₩28,127 | ₩28,047 | ₩28,100 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,980 | ₩28,140 | ₩27,805 | ₩28,114 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,859 | ₩27,980 | ₩27,564 | ₩27,926 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,832 | ₩29,212 | ₩27,611 | ₩27,645 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,388 | ₩28,388 | ₩27,135 | ₩27,926 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,460 | ₩29,641 | ₩28,542 | ₩28,542 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,619 | ₩30,619 | ₩29,253 | ₩29,387 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,735 | ₩29,735 | ₩29,253 | ₩29,454 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,480 | ₩29,547 | ₩29,253 | ₩29,253 | -0.77% | 1.1만 |
|---|