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 | ₩33,137 | ₩33,418 | ₩32,523 | ₩32,710 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,405 | ₩33,779 | ₩33,231 | ₩33,231 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,952 | ₩34,153 | ₩33,458 | ₩33,658 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,260 | ₩34,453 | ₩33,832 | ₩33,952 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,326 | ₩36,160 | ₩33,582 | ₩34,313 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,992 | ₩34,587 | ₩33,525 | ₩34,260 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,030 | ₩33,886 | ₩32,743 | ₩33,712 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,033 | ₩34,380 | ₩33,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,298 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,313 | ₩34,527 | ₩33,845 | ₩34,033 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,342 | ₩35,369 | ₩34,253 | ₩34,380 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,981 | ₩35,790 | ₩34,981 | ₩35,422 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,021 | ₩35,663 | ₩34,821 | ₩34,821 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,609 | ₩36,063 | ₩34,914 | ₩34,941 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,876 | ₩36,184 | ₩35,569 | ₩35,743 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,649 | ₩36,010 | ₩35,355 | ₩35,863 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,289 | ₩35,716 | ₩35,061 | ₩35,582 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,663 | ₩36,104 | ₩35,469 | ₩35,623 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,504 | ₩36,504 | ₩35,048 | ₩35,355 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,611 | ₩36,611 | ₩35,850 | ₩36,170 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,957 | ₩37,333 | ₩35,529 | ₩36,625 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,838 | ₩37,012 | ₩35,228 | ₩35,783 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,384 | ₩37,279 | ₩36,344 | ₩36,772 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,077 | ₩36,558 | ₩36,077 | ₩36,424 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,451 | ₩36,598 | ₩36,077 | ₩36,251 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,676 | ₩36,651 | ₩35,676 | ₩36,545 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,438 | ₩36,725 | ₩35,803 | ₩35,836 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,663 | ₩36,972 | ₩35,663 | ₩36,411 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,569 | ₩36,037 | ₩35,476 | ₩35,663 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,810 | ₩36,197 | ₩35,676 | ₩35,703 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,157 | ₩36,545 | ₩35,810 | ₩35,823 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,770 | ₩36,398 | ₩35,282 | ₩36,144 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,997 | ₩36,528 | ₩35,609 | ₩35,997 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,424 | ₩36,705 | ₩35,716 | ₩36,010 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,157 | ₩36,899 | ₩36,157 | ₩36,438 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,304 | ₩36,939 | ₩35,943 | ₩36,157 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,010 | ₩36,538 | ₩35,656 | ₩36,184 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,266 | ₩37,266 | ₩35,870 | ₩36,130 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,812 | ₩37,146 | ₩36,157 | ₩37,066 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,865 | ₩37,186 | ₩36,478 | ₩36,611 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,905 | ₩36,945 | ₩36,531 | ₩36,785 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,545 | ₩36,992 | ₩36,545 | ₩36,678 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,651 | ₩36,665 | ₩36,124 | ₩36,371 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,077 | ₩36,651 | ₩35,836 | ₩36,344 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,090 | ₩37,032 | ₩35,943 | ₩36,144 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,291 | ₩36,745 | ₩35,649 | ₩36,010 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,197 | ₩36,745 | ₩35,649 | ₩36,210 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,398 | ₩36,398 | ₩35,442 | ₩36,277 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,302 | ₩36,637 | ₩35,289 | ₩36,237 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,208 | ₩36,184 | ₩35,208 | ₩35,289 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,355 | ₩36,077 | ₩34,928 | ₩35,068 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,395 | ₩36,097 | ₩35,075 | ₩35,469 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,703 | ₩36,077 | ₩34,954 | ₩35,409 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,992 | ₩36,077 | ₩33,992 | ₩35,917 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,059 | ₩34,407 | ₩33,391 | ₩33,752 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,204 | ₩34,407 | ₩33,137 | ₩33,418 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,603 | ₩33,124 | ₩31,968 | ₩33,124 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,070 | ₩33,117 | ₩32,603 | ₩32,790 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,338 | ₩34,073 | ₩32,870 | ₩32,950 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,725 | ₩33,725 | ₩33,204 | ₩33,231 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,805 | ₩34,046 | ₩33,431 | ₩33,471 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,244 | ₩34,220 | ₩33,244 | ₩33,805 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,603 | ₩33,618 | ₩32,436 | ₩33,217 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,563 | ₩33,097 | ₩32,509 | ₩32,643 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,654 | ₩33,124 | ₩31,654 | ₩32,750 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,133 | ₩31,881 | ₩30,792 | ₩31,554 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,198 | ₩30,572 | ₩29,930 | ₩30,492 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,725 | ₩30,812 | ₩29,964 | ₩30,211 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,120 | ₩31,654 | ₩30,919 | ₩30,919 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,999 | ₩31,895 | ₩30,732 | ₩31,106 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,841 | ₩32,830 | ₩31,146 | ₩31,186 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,186 | ₩31,868 | ₩31,026 | ₩31,708 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,400 | ₩31,567 | ₩30,665 | ₩31,160 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,013 | ₩31,347 | ₩30,271 | ₩31,146 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,093 | ₩31,752 | ₩30,505 | ₩31,066 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,347 | ₩31,734 | ₩30,866 | ₩31,133 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,534 | ₩32,002 | ₩31,180 | ₩31,347 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,799 | ₩31,507 | ₩30,799 | ₩31,333 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,066 | ₩31,400 | ₩30,545 | ₩30,599 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,427 | ₩31,748 | ₩30,959 | ₩31,106 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,414 | ₩32,182 | ₩30,772 | ₩31,080 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,307 | ₩32,075 | ₩30,612 | ₩31,160 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,135 | ₩32,603 | ₩30,919 | ₩30,986 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,148 | ₩32,603 | ₩31,821 | ₩31,988 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,376 | ₩32,643 | ₩31,681 | ₩31,988 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,376 | ₩32,790 | ₩32,088 | ₩32,229 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,935 | ₩32,803 | ₩31,935 | ₩32,242 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,587 | ₩32,242 | ₩31,561 | ₩31,761 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,708 | ₩31,961 | ₩31,333 | ₩31,534 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,826 | ₩31,781 | ₩30,685 | ₩31,534 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,746 | ₩31,400 | ₩30,458 | ₩30,612 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,011 | ₩31,440 | ₩29,436 | ₩30,879 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,013 | ₩31,133 | ₩29,389 | ₩29,930 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,788 | ₩32,022 | ₩31,080 | ₩31,080 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,387 | ₩31,988 | ₩31,186 | ₩31,681 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,440 | ₩31,841 | ₩31,080 | ₩31,200 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,400 | ₩31,641 | ₩31,126 | ₩31,374 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,146 | ₩32,002 | ₩31,080 | ₩31,253 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,732 | ₩31,304 | ₩30,158 | ₩30,946 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,572 | ₩31,307 | ₩30,458 | ₩30,746 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,572 | ₩30,625 | ₩30,305 | ₩30,305 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,385 | ₩31,200 | ₩30,385 | ₩30,465 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,264 | ₩30,752 | ₩30,024 | ₩30,158 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,986 | ₩30,986 | ₩30,465 | ₩30,478 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,345 | ₩30,679 | ₩30,117 | ₩30,264 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,632 | ₩30,732 | ₩30,452 | ₩30,452 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,933 | ₩31,039 | ₩30,612 | ₩30,612 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,066 | ₩31,253 | ₩31,066 | ₩31,093 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,146 | ₩31,166 | ₩31,080 | ₩31,080 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,320 | ₩31,320 | ₩31,133 | ₩31,133 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,120 | ₩31,120 | ₩30,806 | ₩31,026 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,467 | ₩31,467 | ₩30,939 | ₩31,066 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,641 | ₩31,908 | ₩31,480 | ₩31,480 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,999 | ₩32,723 | ₩30,933 | ₩31,694 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,133 | ₩31,267 | ₩30,839 | ₩31,133 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,971 | ₩32,075 | ₩29,864 | ₩31,133 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,837 | ₩30,037 | ₩29,797 | ₩29,904 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,864 | ₩29,930 | ₩29,864 | ₩29,877 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,930 | ₩30,131 | ₩29,663 | ₩29,890 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,930 | ₩29,930 | ₩29,276 | ₩29,810 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,191 | ₩30,191 | ₩29,369 | ₩29,824 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,238 | ₩30,251 | ₩30,171 | ₩30,171 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,024 | ₩30,532 | ₩29,957 | ₩30,291 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,997 | ₩29,997 | ₩29,797 | ₩29,877 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,930 | ₩29,957 | ₩29,797 | ₩29,877 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,930 | ₩30,037 | ₩29,743 | ₩29,930 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,930 | ₩29,930 | ₩29,797 | ₩29,850 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,305 | ₩30,305 | ₩29,950 | ₩30,024 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,717 | ₩30,198 | ₩29,663 | ₩30,131 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,369 | ₩30,732 | ₩29,369 | ₩29,730 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,049 | ₩29,049 | ₩28,875 | ₩28,875 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,409 | ₩29,409 | ₩28,942 | ₩28,942 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,861 | ₩28,861 | ₩28,861 | ₩28,861 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,995 | ₩30,732 | ₩28,755 | ₩28,875 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,715 | ₩29,062 | ₩28,648 | ₩28,848 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,434 | ₩28,715 | ₩28,421 | ₩28,594 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,447 | ₩28,447 | ₩28,060 | ₩28,327 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,588 | ₩28,715 | ₩28,447 | ₩28,447 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,302 | ₩29,463 | ₩28,648 | ₩28,741 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,396 | ₩29,396 | ₩28,875 | ₩28,875 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,314 | ₩29,175 | ₩28,314 | ₩28,875 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,926 | ₩28,701 | ₩27,793 | ₩27,793 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,751 | ₩27,953 | ₩27,751 | ₩27,926 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,193 | ₩28,407 | ₩27,205 | ₩27,205 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,692 | ₩28,692 | ₩28,193 | ₩28,193 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,741 | ₩28,741 | ₩28,193 | ₩28,193 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,046 | ₩28,300 | ₩27,525 | ₩27,525 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,392 | ₩27,899 | ₩26,977 | ₩27,699 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,739 | ₩28,233 | ₩27,579 | ₩27,686 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,309 | ₩29,309 | ₩28,113 | ₩28,113 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,752 | ₩28,514 | ₩27,686 | ₩28,060 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,060 | ₩28,461 | ₩27,793 | ₩28,180 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,728 | ₩28,741 | ₩28,140 | ₩28,461 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,474 | ₩28,715 | ₩28,073 | ₩28,608 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,819 | ₩28,728 | ₩27,659 | ₩28,087 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,501 | ₩28,501 | ₩27,933 | ₩28,167 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,527 | ₩28,728 | ₩27,632 | ₩27,632 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,236 | ₩29,280 | ₩29,062 | ₩29,062 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,008 | ₩30,198 | ₩28,861 | ₩29,196 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,928 | ₩29,022 | ₩28,581 | ₩28,821 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,062 | ₩29,489 | ₩27,472 | ₩28,661 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,356 | ₩29,503 | ₩29,078 | ₩29,222 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,817 | ₩29,917 | ₩29,182 | ₩29,369 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,278 | ₩30,278 | ₩29,743 | ₩29,877 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,331 | ₩30,345 | ₩29,770 | ₩29,770 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,725 | ₩30,725 | ₩29,964 | ₩29,964 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,425 | ₩30,425 | ₩29,930 | ₩30,084 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,213 | ₩31,213 | ₩30,438 | ₩30,438 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,868 | ₩31,868 | ₩30,866 | ₩30,866 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,307 | ₩31,307 | ₩31,066 | ₩31,093 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,547 | ₩31,554 | ₩31,066 | ₩31,213 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,267 | ₩31,841 | ₩30,740 | ₩31,267 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,374 | ₩32,055 | ₩31,160 | ₩31,467 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,333 | ₩31,333 | ₩31,200 | ₩31,293 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,053 | ₩31,360 | ₩30,799 | ₩31,280 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,961 | ₩31,961 | ₩30,639 | ₩30,866 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,708 | ₩32,142 | ₩31,480 | ₩32,002 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,881 | ₩31,988 | ₩31,587 | ₩31,708 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,975 | ₩32,055 | ₩31,734 | ₩31,895 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,961 | ₩32,068 | ₩31,734 | ₩31,868 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,295 | ₩32,483 | ₩31,748 | ₩31,761 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,175 | ₩32,549 | ₩31,614 | ₩32,229 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,973 | ₩32,442 | ₩30,732 | ₩32,222 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,320 | ₩32,155 | ₩30,532 | ₩30,612 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,374 | ₩31,721 | ₩31,347 | ₩31,387 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,719 | ₩31,547 | ₩30,599 | ₩31,414 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,705 | ₩30,719 | ₩30,532 | ₩30,679 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,705 | ₩30,746 | ₩30,358 | ₩30,612 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,741 | ₩32,509 | ₩28,741 | ₩30,612 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,599 | ₩30,599 | ₩30,398 | ₩30,465 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,305 | ₩30,899 | ₩30,305 | ₩30,465 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,585 | ₩30,599 | ₩29,917 | ₩30,064 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,599 | ₩30,599 | ₩30,175 | ₩30,492 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,585 | ₩31,173 | ₩30,398 | ₩30,585 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,133 | ₩31,360 | ₩30,198 | ₩30,425 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,240 | ₩31,507 | ₩30,799 | ₩30,879 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,520 | ₩31,574 | ₩31,026 | ₩31,026 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,534 | ₩32,509 | ₩31,353 | ₩31,360 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,654 | ₩31,667 | ₩31,267 | ₩31,267 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,641 | ₩31,641 | ₩31,213 | ₩31,427 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,400 | ₩31,681 | ₩30,953 | ₩31,427 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,082 | ₩32,082 | ₩31,213 | ₩31,267 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,162 | ₩32,202 | ₩31,855 | ₩31,881 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,215 | ₩32,255 | ₩32,015 | ₩32,068 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,242 | ₩32,242 | ₩31,881 | ₩31,881 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,309 | ₩32,309 | ₩32,082 | ₩32,122 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,309 | ₩32,309 | ₩32,122 | ₩32,122 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,202 | ₩32,222 | ₩32,028 | ₩32,055 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,641 | ₩32,148 | ₩31,587 | ₩32,055 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,039 | ₩31,601 | ₩30,933 | ₩31,374 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,999 | ₩31,039 | ₩30,792 | ₩30,879 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,933 | ₩30,946 | ₩30,786 | ₩30,812 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,066 | ₩31,066 | ₩30,859 | ₩30,859 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,933 | ₩31,233 | ₩30,852 | ₩31,120 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,385 | ₩31,133 | ₩30,198 | ₩30,772 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,525 | ₩30,592 | ₩29,757 | ₩30,011 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,331 | ₩30,599 | ₩30,051 | ₩30,144 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,398 | ₩30,609 | ₩30,331 | ₩30,398 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,184 | ₩30,264 | ₩29,997 | ₩29,997 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,489 | ₩30,445 | ₩29,489 | ₩30,077 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,416 | ₩29,530 | ₩29,216 | ₩29,396 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,008 | ₩29,530 | ₩29,008 | ₩29,196 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,384 | ₩30,064 | ₩28,935 | ₩28,942 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,530 | ₩29,530 | ₩29,075 | ₩29,075 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,543 | ₩29,543 | ₩28,955 | ₩29,082 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,570 | ₩29,850 | ₩29,142 | ₩29,142 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,396 | ₩29,844 | ₩29,396 | ₩29,797 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,663 | ₩30,037 | ₩29,596 | ₩29,864 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,750 | ₩29,904 | ₩29,463 | ₩29,556 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,890 | ₩29,890 | ₩29,262 | ₩29,489 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,409 | ₩29,917 | ₩29,302 | ₩29,677 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,757 | ₩30,117 | ₩29,409 | ₩29,409 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,064 | ₩30,131 | ₩29,389 | ₩29,463 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,701 | ₩30,211 | ₩28,080 | ₩30,077 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,060 | ₩28,868 | ₩28,060 | ₩28,648 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,565 | ₩28,928 | ₩27,338 | ₩28,568 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,632 | ₩28,060 | ₩26,724 | ₩27,672 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,837 | ₩27,672 | ₩26,597 | ₩27,619 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,579 | ₩27,579 | ₩26,951 | ₩26,951 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,926 | ₩27,926 | ₩27,512 | ₩27,686 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,073 | ₩28,113 | ₩27,686 | ₩27,686 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,033 | ₩28,073 | ₩27,018 | ₩28,073 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,020 | ₩28,033 | ₩27,766 | ₩27,993 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,033 | ₩28,046 | ₩27,966 | ₩28,020 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,899 | ₩28,060 | ₩27,726 | ₩28,033 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,779 | ₩27,899 | ₩27,485 | ₩27,846 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,752 | ₩29,129 | ₩27,532 | ₩27,565 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,307 | ₩28,307 | ₩27,058 | ₩27,846 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,376 | ₩29,556 | ₩28,461 | ₩28,461 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,532 | ₩30,532 | ₩29,169 | ₩29,302 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,650 | ₩29,650 | ₩29,169 | ₩29,369 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,396 | ₩29,463 | ₩29,169 | ₩29,169 | -0.77% | 1.1만 |
|---|