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 | ₩33,103 | ₩33,383 | ₩32,489 | ₩32,675 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,370 | ₩33,743 | ₩33,196 | ₩33,196 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,917 | ₩34,117 | ₩33,423 | ₩33,623 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,224 | ₩34,417 | ₩33,797 | ₩33,917 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,290 | ₩36,122 | ₩33,547 | ₩34,277 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,957 | ₩34,551 | ₩33,490 | ₩34,224 | +0.79% | 10.6만 |
| 2026.10.01 | ₩32,996 | ₩33,850 | ₩32,709 | ₩33,676 | +2.06% | 2.6만 |
| 2026.09.30 | ₩33,997 | ₩34,344 | ₩33,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,263 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,277 | ₩34,491 | ₩33,810 | ₩33,997 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,305 | ₩35,332 | ₩34,217 | ₩34,344 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,945 | ₩35,752 | ₩34,945 | ₩35,385 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩34,985 | ₩35,625 | ₩34,784 | ₩34,784 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,572 | ₩36,026 | ₩34,878 | ₩34,904 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,839 | ₩36,146 | ₩35,532 | ₩35,705 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,612 | ₩35,972 | ₩35,318 | ₩35,825 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,252 | ₩35,679 | ₩35,025 | ₩35,545 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,625 | ₩36,066 | ₩35,432 | ₩35,585 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,466 | ₩36,466 | ₩35,011 | ₩35,318 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,573 | ₩36,573 | ₩35,812 | ₩36,132 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,919 | ₩37,294 | ₩35,492 | ₩36,586 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,800 | ₩36,973 | ₩35,191 | ₩35,745 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,346 | ₩37,240 | ₩36,306 | ₩36,733 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,039 | ₩36,520 | ₩36,039 | ₩36,386 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,413 | ₩36,560 | ₩36,039 | ₩36,213 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,639 | ₩36,613 | ₩35,639 | ₩36,506 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,399 | ₩36,686 | ₩35,765 | ₩35,799 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,625 | ₩36,933 | ₩35,625 | ₩36,373 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,532 | ₩35,999 | ₩35,438 | ₩35,625 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,772 | ₩36,159 | ₩35,639 | ₩35,665 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,119 | ₩36,506 | ₩35,772 | ₩35,785 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,732 | ₩36,359 | ₩35,245 | ₩36,106 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,959 | ₩36,490 | ₩35,572 | ₩35,959 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,386 | ₩36,666 | ₩35,679 | ₩35,972 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,119 | ₩36,860 | ₩36,119 | ₩36,399 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,266 | ₩36,900 | ₩35,906 | ₩36,119 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩35,972 | ₩36,500 | ₩35,619 | ₩36,146 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,227 | ₩37,227 | ₩35,832 | ₩36,092 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,773 | ₩37,107 | ₩36,119 | ₩37,027 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,827 | ₩37,147 | ₩36,439 | ₩36,573 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,867 | ₩36,907 | ₩36,493 | ₩36,746 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,506 | ₩36,953 | ₩36,506 | ₩36,640 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,613 | ₩36,626 | ₩36,086 | ₩36,333 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,039 | ₩36,613 | ₩35,799 | ₩36,306 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,052 | ₩36,993 | ₩35,906 | ₩36,106 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,253 | ₩36,706 | ₩35,612 | ₩35,972 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,159 | ₩36,706 | ₩35,612 | ₩36,173 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,359 | ₩36,359 | ₩35,405 | ₩36,239 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,265 | ₩36,598 | ₩35,252 | ₩36,199 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,171 | ₩36,146 | ₩35,171 | ₩35,252 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,318 | ₩36,039 | ₩34,891 | ₩35,031 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,358 | ₩36,059 | ₩35,038 | ₩35,432 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,665 | ₩36,039 | ₩34,918 | ₩35,372 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,957 | ₩36,039 | ₩33,957 | ₩35,879 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,024 | ₩34,371 | ₩33,356 | ₩33,717 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,169 | ₩34,371 | ₩33,103 | ₩33,383 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,569 | ₩33,089 | ₩31,935 | ₩33,089 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,036 | ₩33,083 | ₩32,569 | ₩32,756 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,303 | ₩34,037 | ₩32,836 | ₩32,916 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,690 | ₩33,690 | ₩33,169 | ₩33,196 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,770 | ₩34,010 | ₩33,396 | ₩33,436 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,209 | ₩34,184 | ₩33,209 | ₩33,770 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,569 | ₩33,583 | ₩32,402 | ₩33,183 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,529 | ₩33,063 | ₩32,475 | ₩32,609 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,621 | ₩33,089 | ₩31,621 | ₩32,715 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,100 | ₩31,848 | ₩30,760 | ₩31,521 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,166 | ₩30,540 | ₩29,899 | ₩30,460 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,693 | ₩30,780 | ₩29,932 | ₩30,179 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,087 | ₩31,621 | ₩30,887 | ₩30,887 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,967 | ₩31,861 | ₩30,700 | ₩31,074 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,808 | ₩32,796 | ₩31,114 | ₩31,154 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,154 | ₩31,835 | ₩30,994 | ₩31,674 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,367 | ₩31,534 | ₩30,633 | ₩31,127 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩30,980 | ₩31,314 | ₩30,239 | ₩31,114 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,060 | ₩31,718 | ₩30,473 | ₩31,034 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,314 | ₩31,701 | ₩30,833 | ₩31,100 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,501 | ₩31,968 | ₩31,147 | ₩31,314 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,767 | ₩31,474 | ₩30,767 | ₩31,301 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,034 | ₩31,367 | ₩30,513 | ₩30,566 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,394 | ₩31,714 | ₩30,927 | ₩31,074 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,381 | ₩32,148 | ₩30,740 | ₩31,047 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,274 | ₩32,041 | ₩30,580 | ₩31,127 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,101 | ₩32,569 | ₩30,887 | ₩30,954 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,115 | ₩32,569 | ₩31,788 | ₩31,955 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,342 | ₩32,609 | ₩31,648 | ₩31,955 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,342 | ₩32,756 | ₩32,055 | ₩32,195 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,901 | ₩32,769 | ₩31,901 | ₩32,208 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,554 | ₩32,208 | ₩31,528 | ₩31,728 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,674 | ₩31,928 | ₩31,301 | ₩31,501 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,793 | ₩31,748 | ₩30,653 | ₩31,501 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,713 | ₩31,367 | ₩30,426 | ₩30,580 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩29,979 | ₩31,407 | ₩29,405 | ₩30,847 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩30,980 | ₩31,100 | ₩29,358 | ₩29,899 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,754 | ₩31,988 | ₩31,047 | ₩31,047 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,354 | ₩31,955 | ₩31,154 | ₩31,648 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,407 | ₩31,808 | ₩31,047 | ₩31,167 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,367 | ₩31,608 | ₩31,094 | ₩31,341 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,114 | ₩31,968 | ₩31,047 | ₩31,221 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,700 | ₩31,271 | ₩30,126 | ₩30,914 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,540 | ₩31,274 | ₩30,426 | ₩30,713 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,540 | ₩30,593 | ₩30,273 | ₩30,273 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,353 | ₩31,167 | ₩30,353 | ₩30,433 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,233 | ₩30,720 | ₩29,993 | ₩30,126 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,954 | ₩30,954 | ₩30,433 | ₩30,446 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,313 | ₩30,647 | ₩30,086 | ₩30,233 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,600 | ₩30,700 | ₩30,420 | ₩30,420 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,900 | ₩31,007 | ₩30,580 | ₩30,580 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,034 | ₩31,221 | ₩31,034 | ₩31,060 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,114 | ₩31,134 | ₩31,047 | ₩31,047 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,287 | ₩31,287 | ₩31,100 | ₩31,100 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,087 | ₩31,087 | ₩30,773 | ₩30,994 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,434 | ₩31,434 | ₩30,907 | ₩31,034 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,608 | ₩31,875 | ₩31,447 | ₩31,447 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,967 | ₩32,689 | ₩30,900 | ₩31,661 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,100 | ₩31,234 | ₩30,807 | ₩31,100 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,939 | ₩32,041 | ₩29,832 | ₩31,100 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,806 | ₩30,006 | ₩29,766 | ₩29,872 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,832 | ₩29,899 | ₩29,832 | ₩29,846 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,899 | ₩30,099 | ₩29,632 | ₩29,859 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,899 | ₩29,899 | ₩29,245 | ₩29,779 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,159 | ₩30,159 | ₩29,338 | ₩29,792 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,206 | ₩30,219 | ₩30,139 | ₩30,139 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩29,993 | ₩30,500 | ₩29,926 | ₩30,259 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,966 | ₩29,966 | ₩29,766 | ₩29,846 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,899 | ₩29,926 | ₩29,766 | ₩29,846 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,899 | ₩30,006 | ₩29,712 | ₩29,899 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,899 | ₩29,899 | ₩29,766 | ₩29,819 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,273 | ₩30,273 | ₩29,919 | ₩29,993 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,686 | ₩30,166 | ₩29,632 | ₩30,099 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,338 | ₩30,700 | ₩29,338 | ₩29,699 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,018 | ₩29,018 | ₩28,845 | ₩28,845 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,379 | ₩29,379 | ₩28,911 | ₩28,911 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,965 | ₩30,700 | ₩28,724 | ₩28,845 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,684 | ₩29,031 | ₩28,618 | ₩28,818 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,404 | ₩28,684 | ₩28,391 | ₩28,564 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,417 | ₩28,417 | ₩28,030 | ₩28,297 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,558 | ₩28,684 | ₩28,417 | ₩28,417 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,272 | ₩29,432 | ₩28,618 | ₩28,711 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,365 | ₩29,365 | ₩28,845 | ₩28,845 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,284 | ₩29,145 | ₩28,284 | ₩28,845 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,897 | ₩28,671 | ₩27,763 | ₩27,763 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,722 | ₩27,924 | ₩27,722 | ₩27,897 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,164 | ₩28,377 | ₩27,176 | ₩27,176 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,662 | ₩28,662 | ₩28,164 | ₩28,164 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,711 | ₩28,711 | ₩28,164 | ₩28,164 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,017 | ₩28,271 | ₩27,496 | ₩27,496 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,363 | ₩27,870 | ₩26,949 | ₩27,670 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,710 | ₩28,204 | ₩27,550 | ₩27,657 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,278 | ₩29,278 | ₩28,084 | ₩28,084 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,723 | ₩28,484 | ₩27,657 | ₩28,030 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,030 | ₩28,431 | ₩27,763 | ₩28,151 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,698 | ₩28,711 | ₩28,110 | ₩28,431 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,444 | ₩28,684 | ₩28,044 | ₩28,578 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,790 | ₩28,698 | ₩27,630 | ₩28,057 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,471 | ₩28,471 | ₩27,904 | ₩28,137 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,498 | ₩28,698 | ₩27,603 | ₩27,603 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,205 | ₩29,249 | ₩29,031 | ₩29,031 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩28,978 | ₩30,166 | ₩28,831 | ₩29,165 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,898 | ₩28,991 | ₩28,551 | ₩28,791 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,031 | ₩29,459 | ₩27,443 | ₩28,631 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,325 | ₩29,472 | ₩29,047 | ₩29,192 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,786 | ₩29,886 | ₩29,152 | ₩29,338 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,246 | ₩30,246 | ₩29,712 | ₩29,846 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,300 | ₩30,313 | ₩29,739 | ₩29,739 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,693 | ₩30,693 | ₩29,932 | ₩29,932 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,393 | ₩30,393 | ₩29,899 | ₩30,053 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,180 | ₩31,180 | ₩30,406 | ₩30,406 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,835 | ₩31,835 | ₩30,833 | ₩30,833 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,274 | ₩31,274 | ₩31,034 | ₩31,060 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,514 | ₩31,521 | ₩31,034 | ₩31,180 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,234 | ₩31,808 | ₩30,708 | ₩31,234 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,341 | ₩32,021 | ₩31,127 | ₩31,434 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,301 | ₩31,301 | ₩31,167 | ₩31,261 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,020 | ₩31,327 | ₩30,767 | ₩31,247 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,928 | ₩31,928 | ₩30,607 | ₩30,833 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,674 | ₩32,108 | ₩31,447 | ₩31,968 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,848 | ₩31,955 | ₩31,554 | ₩31,674 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,941 | ₩32,021 | ₩31,701 | ₩31,861 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,928 | ₩32,035 | ₩31,701 | ₩31,835 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,262 | ₩32,449 | ₩31,714 | ₩31,728 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,142 | ₩32,515 | ₩31,581 | ₩32,195 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,940 | ₩32,408 | ₩30,700 | ₩32,188 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,287 | ₩32,121 | ₩30,500 | ₩30,580 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,341 | ₩31,688 | ₩31,314 | ₩31,354 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,687 | ₩31,514 | ₩30,566 | ₩31,381 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,673 | ₩30,687 | ₩30,500 | ₩30,647 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,673 | ₩30,713 | ₩30,326 | ₩30,580 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,711 | ₩32,475 | ₩28,711 | ₩30,580 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,566 | ₩30,566 | ₩30,366 | ₩30,433 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,273 | ₩30,867 | ₩30,273 | ₩30,433 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,553 | ₩30,566 | ₩29,886 | ₩30,033 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,566 | ₩30,566 | ₩30,143 | ₩30,460 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,553 | ₩31,140 | ₩30,366 | ₩30,553 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,100 | ₩31,327 | ₩30,166 | ₩30,393 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,207 | ₩31,474 | ₩30,767 | ₩30,847 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,487 | ₩31,541 | ₩30,994 | ₩30,994 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,501 | ₩32,475 | ₩31,321 | ₩31,327 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,621 | ₩31,634 | ₩31,234 | ₩31,234 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,608 | ₩31,608 | ₩31,180 | ₩31,394 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,367 | ₩31,648 | ₩30,920 | ₩31,394 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,048 | ₩32,048 | ₩31,180 | ₩31,234 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,128 | ₩32,168 | ₩31,821 | ₩31,848 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,182 | ₩32,222 | ₩31,981 | ₩32,035 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,208 | ₩32,208 | ₩31,848 | ₩31,848 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,275 | ₩32,275 | ₩32,048 | ₩32,088 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,275 | ₩32,275 | ₩32,088 | ₩32,088 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,168 | ₩32,188 | ₩31,995 | ₩32,021 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,608 | ₩32,115 | ₩31,554 | ₩32,021 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,007 | ₩31,568 | ₩30,900 | ₩31,341 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,967 | ₩31,007 | ₩30,760 | ₩30,847 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,900 | ₩30,914 | ₩30,753 | ₩30,780 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,034 | ₩31,034 | ₩30,827 | ₩30,827 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,900 | ₩31,200 | ₩30,820 | ₩31,087 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,353 | ₩31,100 | ₩30,166 | ₩30,740 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,493 | ₩30,560 | ₩29,726 | ₩29,979 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,300 | ₩30,566 | ₩30,019 | ₩30,113 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,366 | ₩30,577 | ₩30,300 | ₩30,366 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,153 | ₩30,233 | ₩29,966 | ₩29,966 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,459 | ₩30,413 | ₩29,459 | ₩30,046 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,385 | ₩29,499 | ₩29,185 | ₩29,365 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩28,978 | ₩29,499 | ₩28,978 | ₩29,165 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,353 | ₩30,033 | ₩28,905 | ₩28,911 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,499 | ₩29,499 | ₩29,045 | ₩29,045 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,512 | ₩29,512 | ₩28,925 | ₩29,051 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,539 | ₩29,819 | ₩29,112 | ₩29,112 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,365 | ₩29,812 | ₩29,365 | ₩29,766 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,632 | ₩30,006 | ₩29,565 | ₩29,832 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,719 | ₩29,872 | ₩29,432 | ₩29,525 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,859 | ₩29,859 | ₩29,232 | ₩29,459 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,379 | ₩29,886 | ₩29,272 | ₩29,645 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,726 | ₩30,086 | ₩29,379 | ₩29,379 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,033 | ₩30,099 | ₩29,358 | ₩29,432 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,671 | ₩30,179 | ₩28,050 | ₩30,046 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,030 | ₩28,838 | ₩28,030 | ₩28,618 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,537 | ₩28,898 | ₩27,310 | ₩28,538 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,603 | ₩28,030 | ₩26,696 | ₩27,643 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,809 | ₩27,643 | ₩26,569 | ₩27,590 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,550 | ₩27,550 | ₩26,923 | ₩26,923 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,897 | ₩27,897 | ₩27,483 | ₩27,657 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,044 | ₩28,084 | ₩27,657 | ₩27,657 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,004 | ₩28,044 | ₩26,989 | ₩28,044 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩27,990 | ₩28,004 | ₩27,737 | ₩27,964 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,004 | ₩28,017 | ₩27,937 | ₩27,990 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,870 | ₩28,030 | ₩27,697 | ₩28,004 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,750 | ₩27,870 | ₩27,456 | ₩27,817 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,723 | ₩29,098 | ₩27,503 | ₩27,537 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,277 | ₩28,277 | ₩27,029 | ₩27,817 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,345 | ₩29,525 | ₩28,431 | ₩28,431 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,500 | ₩30,500 | ₩29,138 | ₩29,272 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,619 | ₩29,619 | ₩29,138 | ₩29,338 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,365 | ₩29,432 | ₩29,138 | ₩29,138 | -0.77% | 1.1만 |
|---|