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 | ₩33,129 | ₩33,410 | ₩32,515 | ₩32,702 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,397 | ₩33,771 | ₩33,223 | ₩33,223 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,944 | ₩34,145 | ₩33,450 | ₩33,650 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,251 | ₩34,445 | ₩33,824 | ₩33,944 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,318 | ₩36,151 | ₩33,574 | ₩34,305 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,984 | ₩34,579 | ₩33,517 | ₩34,251 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,022 | ₩33,877 | ₩32,735 | ₩33,704 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,024 | ₩34,372 | ₩33,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,290 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,305 | ₩34,519 | ₩33,837 | ₩34,024 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,333 | ₩35,360 | ₩34,245 | ₩34,372 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,973 | ₩35,781 | ₩34,973 | ₩35,414 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,013 | ₩35,654 | ₩34,813 | ₩34,813 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,601 | ₩36,055 | ₩34,906 | ₩34,933 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,868 | ₩36,175 | ₩35,561 | ₩35,734 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,641 | ₩36,001 | ₩35,347 | ₩35,854 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,280 | ₩35,708 | ₩35,053 | ₩35,574 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,654 | ₩36,095 | ₩35,460 | ₩35,614 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,496 | ₩36,496 | ₩35,040 | ₩35,347 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,603 | ₩36,603 | ₩35,841 | ₩36,162 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,948 | ₩37,324 | ₩35,521 | ₩36,616 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,830 | ₩37,003 | ₩35,220 | ₩35,774 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,375 | ₩37,270 | ₩36,335 | ₩36,763 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,068 | ₩36,549 | ₩36,068 | ₩36,416 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,442 | ₩36,589 | ₩36,068 | ₩36,242 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,667 | ₩36,643 | ₩35,667 | ₩36,536 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,429 | ₩36,716 | ₩35,794 | ₩35,828 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,654 | ₩36,963 | ₩35,654 | ₩36,402 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,561 | ₩36,028 | ₩35,467 | ₩35,654 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,801 | ₩36,188 | ₩35,667 | ₩35,694 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,148 | ₩36,536 | ₩35,801 | ₩35,814 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,761 | ₩36,389 | ₩35,273 | ₩36,135 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,988 | ₩36,520 | ₩35,601 | ₩35,988 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,416 | ₩36,696 | ₩35,708 | ₩36,001 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,148 | ₩36,890 | ₩36,148 | ₩36,429 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,295 | ₩36,930 | ₩35,935 | ₩36,148 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,001 | ₩36,529 | ₩35,647 | ₩36,175 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,257 | ₩37,257 | ₩35,861 | ₩36,122 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,803 | ₩37,137 | ₩36,148 | ₩37,057 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,856 | ₩37,177 | ₩36,469 | ₩36,603 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,896 | ₩36,937 | ₩36,522 | ₩36,776 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,536 | ₩36,983 | ₩36,536 | ₩36,669 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,643 | ₩36,656 | ₩36,115 | ₩36,362 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,068 | ₩36,643 | ₩35,828 | ₩36,335 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,082 | ₩37,023 | ₩35,935 | ₩36,135 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,282 | ₩36,736 | ₩35,641 | ₩36,001 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,188 | ₩36,736 | ₩35,641 | ₩36,202 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,389 | ₩36,389 | ₩35,434 | ₩36,269 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,293 | ₩36,628 | ₩35,280 | ₩36,229 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,200 | ₩36,175 | ₩35,200 | ₩35,280 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,347 | ₩36,068 | ₩34,919 | ₩35,060 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,387 | ₩36,088 | ₩35,066 | ₩35,460 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,694 | ₩36,068 | ₩34,946 | ₩35,400 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,984 | ₩36,068 | ₩33,984 | ₩35,908 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,051 | ₩34,398 | ₩33,383 | ₩33,744 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,196 | ₩34,398 | ₩33,129 | ₩33,410 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,595 | ₩33,116 | ₩31,960 | ₩33,116 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,063 | ₩33,109 | ₩32,595 | ₩32,782 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,330 | ₩34,064 | ₩32,862 | ₩32,942 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,717 | ₩33,717 | ₩33,196 | ₩33,223 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,797 | ₩34,038 | ₩33,423 | ₩33,463 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,236 | ₩34,211 | ₩33,236 | ₩33,797 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,595 | ₩33,610 | ₩32,428 | ₩33,209 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,555 | ₩33,089 | ₩32,501 | ₩32,635 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,647 | ₩33,116 | ₩31,647 | ₩32,742 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,126 | ₩31,874 | ₩30,785 | ₩31,546 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,190 | ₩30,564 | ₩29,923 | ₩30,484 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,718 | ₩30,805 | ₩29,957 | ₩30,204 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,112 | ₩31,647 | ₩30,912 | ₩30,912 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,992 | ₩31,887 | ₩30,725 | ₩31,099 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,834 | ₩32,822 | ₩31,139 | ₩31,179 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,179 | ₩31,860 | ₩31,019 | ₩31,700 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,393 | ₩31,560 | ₩30,658 | ₩31,152 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,005 | ₩31,339 | ₩30,264 | ₩31,139 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,085 | ₩31,744 | ₩30,498 | ₩31,059 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,339 | ₩31,727 | ₩30,858 | ₩31,126 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,526 | ₩31,994 | ₩31,172 | ₩31,339 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,792 | ₩31,500 | ₩30,792 | ₩31,326 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,059 | ₩31,393 | ₩30,538 | ₩30,591 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,419 | ₩31,740 | ₩30,952 | ₩31,099 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,406 | ₩32,174 | ₩30,765 | ₩31,072 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,299 | ₩32,067 | ₩30,605 | ₩31,152 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,127 | ₩32,595 | ₩30,912 | ₩30,979 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,141 | ₩32,595 | ₩31,814 | ₩31,980 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,368 | ₩32,635 | ₩31,673 | ₩31,980 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,368 | ₩32,782 | ₩32,081 | ₩32,221 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,927 | ₩32,795 | ₩31,927 | ₩32,234 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,580 | ₩32,234 | ₩31,553 | ₩31,753 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,700 | ₩31,954 | ₩31,326 | ₩31,526 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,818 | ₩31,773 | ₩30,678 | ₩31,526 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,738 | ₩31,393 | ₩30,451 | ₩30,605 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,003 | ₩31,433 | ₩29,429 | ₩30,872 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,005 | ₩31,126 | ₩29,382 | ₩29,923 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,780 | ₩32,014 | ₩31,072 | ₩31,072 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,379 | ₩31,980 | ₩31,179 | ₩31,673 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,433 | ₩31,834 | ₩31,072 | ₩31,192 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,393 | ₩31,633 | ₩31,119 | ₩31,366 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,139 | ₩31,994 | ₩31,072 | ₩31,246 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,725 | ₩31,297 | ₩30,150 | ₩30,939 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,564 | ₩31,299 | ₩30,451 | ₩30,738 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,564 | ₩30,618 | ₩30,297 | ₩30,297 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,377 | ₩31,192 | ₩30,377 | ₩30,458 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,257 | ₩30,745 | ₩30,017 | ₩30,150 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,979 | ₩30,979 | ₩30,458 | ₩30,471 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,337 | ₩30,671 | ₩30,110 | ₩30,257 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,625 | ₩30,725 | ₩30,444 | ₩30,444 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,925 | ₩31,032 | ₩30,605 | ₩30,605 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,059 | ₩31,246 | ₩31,059 | ₩31,085 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,139 | ₩31,159 | ₩31,072 | ₩31,072 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,313 | ₩31,313 | ₩31,126 | ₩31,126 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,112 | ₩31,112 | ₩30,798 | ₩31,019 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,460 | ₩31,460 | ₩30,932 | ₩31,059 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,633 | ₩31,900 | ₩31,473 | ₩31,473 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,992 | ₩32,715 | ₩30,925 | ₩31,687 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,126 | ₩31,259 | ₩30,832 | ₩31,126 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,963 | ₩32,067 | ₩29,856 | ₩31,126 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,830 | ₩30,030 | ₩29,790 | ₩29,897 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,856 | ₩29,923 | ₩29,856 | ₩29,870 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,923 | ₩30,124 | ₩29,656 | ₩29,883 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,923 | ₩29,923 | ₩29,269 | ₩29,803 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,184 | ₩30,184 | ₩29,362 | ₩29,816 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,231 | ₩30,244 | ₩30,164 | ₩30,164 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,017 | ₩30,524 | ₩29,950 | ₩30,284 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,990 | ₩29,990 | ₩29,790 | ₩29,870 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,923 | ₩29,950 | ₩29,790 | ₩29,870 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,923 | ₩30,030 | ₩29,736 | ₩29,923 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,923 | ₩29,923 | ₩29,790 | ₩29,843 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,297 | ₩30,297 | ₩29,943 | ₩30,017 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,710 | ₩30,190 | ₩29,656 | ₩30,124 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,362 | ₩30,725 | ₩29,362 | ₩29,723 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,042 | ₩29,042 | ₩28,868 | ₩28,868 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,402 | ₩29,402 | ₩28,935 | ₩28,935 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,855 | ₩28,855 | ₩28,855 | ₩28,855 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,988 | ₩30,725 | ₩28,748 | ₩28,868 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,708 | ₩29,055 | ₩28,641 | ₩28,841 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,427 | ₩28,708 | ₩28,414 | ₩28,587 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,440 | ₩28,440 | ₩28,053 | ₩28,320 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,581 | ₩28,708 | ₩28,440 | ₩28,440 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,295 | ₩29,456 | ₩28,641 | ₩28,734 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,389 | ₩29,389 | ₩28,868 | ₩28,868 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,307 | ₩29,169 | ₩28,307 | ₩28,868 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,919 | ₩28,694 | ₩27,786 | ₩27,786 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,744 | ₩27,946 | ₩27,744 | ₩27,919 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,187 | ₩28,400 | ₩27,198 | ₩27,198 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,685 | ₩28,685 | ₩28,187 | ₩28,187 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,734 | ₩28,734 | ₩28,187 | ₩28,187 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,040 | ₩28,294 | ₩27,519 | ₩27,519 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,385 | ₩27,893 | ₩26,971 | ₩27,692 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,732 | ₩28,227 | ₩27,572 | ₩27,679 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,302 | ₩29,302 | ₩28,106 | ₩28,106 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,746 | ₩28,507 | ₩27,679 | ₩28,053 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,053 | ₩28,454 | ₩27,786 | ₩28,173 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,721 | ₩28,734 | ₩28,133 | ₩28,454 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,467 | ₩28,708 | ₩28,066 | ₩28,601 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,813 | ₩28,721 | ₩27,652 | ₩28,080 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,494 | ₩28,494 | ₩27,926 | ₩28,160 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,521 | ₩28,721 | ₩27,626 | ₩27,626 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,229 | ₩29,273 | ₩29,055 | ₩29,055 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,002 | ₩30,190 | ₩28,855 | ₩29,189 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,921 | ₩29,015 | ₩28,574 | ₩28,814 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,055 | ₩29,482 | ₩27,465 | ₩28,654 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,349 | ₩29,496 | ₩29,071 | ₩29,215 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,810 | ₩29,910 | ₩29,175 | ₩29,362 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,271 | ₩30,271 | ₩29,736 | ₩29,870 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,324 | ₩30,337 | ₩29,763 | ₩29,763 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,718 | ₩30,718 | ₩29,957 | ₩29,957 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,418 | ₩30,418 | ₩29,923 | ₩30,077 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,206 | ₩31,206 | ₩30,431 | ₩30,431 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,860 | ₩31,860 | ₩30,858 | ₩30,858 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,299 | ₩31,299 | ₩31,059 | ₩31,085 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,540 | ₩31,546 | ₩31,059 | ₩31,206 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,259 | ₩31,834 | ₩30,733 | ₩31,259 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,366 | ₩32,047 | ₩31,152 | ₩31,460 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,326 | ₩31,326 | ₩31,192 | ₩31,286 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,045 | ₩31,353 | ₩30,792 | ₩31,272 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,954 | ₩31,954 | ₩30,631 | ₩30,858 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,700 | ₩32,134 | ₩31,473 | ₩31,994 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,874 | ₩31,980 | ₩31,580 | ₩31,700 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,967 | ₩32,047 | ₩31,727 | ₩31,887 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,954 | ₩32,061 | ₩31,727 | ₩31,860 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,288 | ₩32,475 | ₩31,740 | ₩31,753 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,168 | ₩32,542 | ₩31,606 | ₩32,221 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,965 | ₩32,435 | ₩30,725 | ₩32,214 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,313 | ₩32,147 | ₩30,524 | ₩30,605 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,366 | ₩31,713 | ₩31,339 | ₩31,379 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,711 | ₩31,540 | ₩30,591 | ₩31,406 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,698 | ₩30,711 | ₩30,524 | ₩30,671 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,698 | ₩30,738 | ₩30,351 | ₩30,605 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,734 | ₩32,501 | ₩28,734 | ₩30,605 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,591 | ₩30,591 | ₩30,391 | ₩30,458 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,297 | ₩30,892 | ₩30,297 | ₩30,458 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,578 | ₩30,591 | ₩29,910 | ₩30,057 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,591 | ₩30,591 | ₩30,168 | ₩30,484 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,578 | ₩31,166 | ₩30,391 | ₩30,578 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,126 | ₩31,353 | ₩30,190 | ₩30,418 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,232 | ₩31,500 | ₩30,792 | ₩30,872 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,513 | ₩31,566 | ₩31,019 | ₩31,019 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,526 | ₩32,501 | ₩31,346 | ₩31,353 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,647 | ₩31,660 | ₩31,259 | ₩31,259 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,633 | ₩31,633 | ₩31,206 | ₩31,419 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,393 | ₩31,673 | ₩30,945 | ₩31,419 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,074 | ₩32,074 | ₩31,206 | ₩31,259 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,154 | ₩32,194 | ₩31,847 | ₩31,874 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,208 | ₩32,248 | ₩32,007 | ₩32,061 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,234 | ₩32,234 | ₩31,874 | ₩31,874 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,301 | ₩32,301 | ₩32,074 | ₩32,114 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,301 | ₩32,301 | ₩32,114 | ₩32,114 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,194 | ₩32,214 | ₩32,021 | ₩32,047 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,633 | ₩32,141 | ₩31,580 | ₩32,047 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,032 | ₩31,593 | ₩30,925 | ₩31,366 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,992 | ₩31,032 | ₩30,785 | ₩30,872 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,925 | ₩30,939 | ₩30,778 | ₩30,805 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,059 | ₩31,059 | ₩30,852 | ₩30,852 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,925 | ₩31,226 | ₩30,845 | ₩31,112 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,377 | ₩31,126 | ₩30,190 | ₩30,765 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,518 | ₩30,585 | ₩29,750 | ₩30,003 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,324 | ₩30,591 | ₩30,043 | ₩30,137 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,391 | ₩30,602 | ₩30,324 | ₩30,391 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,177 | ₩30,257 | ₩29,990 | ₩29,990 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,482 | ₩30,438 | ₩29,482 | ₩30,070 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,409 | ₩29,523 | ₩29,209 | ₩29,389 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,002 | ₩29,523 | ₩29,002 | ₩29,189 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,377 | ₩30,057 | ₩28,928 | ₩28,935 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,523 | ₩29,523 | ₩29,068 | ₩29,068 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,536 | ₩29,536 | ₩28,948 | ₩29,075 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,563 | ₩29,843 | ₩29,135 | ₩29,135 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,389 | ₩29,836 | ₩29,389 | ₩29,790 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,656 | ₩30,030 | ₩29,589 | ₩29,856 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,743 | ₩29,897 | ₩29,456 | ₩29,549 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,883 | ₩29,883 | ₩29,255 | ₩29,482 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,402 | ₩29,910 | ₩29,295 | ₩29,669 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,750 | ₩30,110 | ₩29,402 | ₩29,402 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,057 | ₩30,124 | ₩29,382 | ₩29,456 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,694 | ₩30,204 | ₩28,073 | ₩30,070 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,053 | ₩28,861 | ₩28,053 | ₩28,641 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,559 | ₩28,921 | ₩27,332 | ₩28,561 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,626 | ₩28,053 | ₩26,717 | ₩27,666 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,831 | ₩27,666 | ₩26,590 | ₩27,612 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,572 | ₩27,572 | ₩26,944 | ₩26,944 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,919 | ₩27,919 | ₩27,505 | ₩27,679 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,066 | ₩28,106 | ₩27,679 | ₩27,679 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,026 | ₩28,066 | ₩27,011 | ₩28,066 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,013 | ₩28,026 | ₩27,759 | ₩27,986 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,026 | ₩28,040 | ₩27,960 | ₩28,013 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,893 | ₩28,053 | ₩27,719 | ₩28,026 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,773 | ₩27,893 | ₩27,479 | ₩27,839 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,746 | ₩29,122 | ₩27,525 | ₩27,559 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,300 | ₩28,300 | ₩27,051 | ₩27,839 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,369 | ₩29,549 | ₩28,454 | ₩28,454 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,524 | ₩30,524 | ₩29,162 | ₩29,295 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,643 | ₩29,643 | ₩29,162 | ₩29,362 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,389 | ₩29,456 | ₩29,162 | ₩29,162 | -0.77% | 1.1만 |
|---|