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 | ₩33,097 | ₩33,377 | ₩32,483 | ₩32,670 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,364 | ₩33,738 | ₩33,191 | ₩33,191 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,911 | ₩34,111 | ₩33,417 | ₩33,618 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,218 | ₩34,412 | ₩33,791 | ₩33,911 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,285 | ₩36,116 | ₩33,541 | ₩34,272 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,951 | ₩34,545 | ₩33,484 | ₩34,218 | +0.79% | 10.6만 |
| 2026.10.01 | ₩32,990 | ₩33,844 | ₩32,703 | ₩33,671 | +2.06% | 2.6만 |
| 2026.09.30 | ₩33,991 | ₩34,338 | ₩33,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,257 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,272 | ₩34,485 | ₩33,804 | ₩33,991 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,299 | ₩35,326 | ₩34,211 | ₩34,338 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,939 | ₩35,746 | ₩34,939 | ₩35,379 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩34,979 | ₩35,619 | ₩34,779 | ₩34,779 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,566 | ₩36,020 | ₩34,872 | ₩34,899 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,833 | ₩36,140 | ₩35,526 | ₩35,699 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,606 | ₩35,966 | ₩35,312 | ₩35,820 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,246 | ₩35,673 | ₩35,019 | ₩35,539 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,619 | ₩36,060 | ₩35,426 | ₩35,579 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,460 | ₩36,460 | ₩35,006 | ₩35,312 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,567 | ₩36,567 | ₩35,806 | ₩36,127 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,913 | ₩37,288 | ₩35,486 | ₩36,580 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,794 | ₩36,967 | ₩35,186 | ₩35,740 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,340 | ₩37,234 | ₩36,300 | ₩36,727 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,033 | ₩36,514 | ₩36,033 | ₩36,380 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,407 | ₩36,554 | ₩36,033 | ₩36,207 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,633 | ₩36,607 | ₩35,633 | ₩36,500 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,393 | ₩36,680 | ₩35,760 | ₩35,793 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,619 | ₩36,927 | ₩35,619 | ₩36,367 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,526 | ₩35,993 | ₩35,433 | ₩35,619 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,766 | ₩36,153 | ₩35,633 | ₩35,659 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,113 | ₩36,500 | ₩35,766 | ₩35,780 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,726 | ₩36,353 | ₩35,239 | ₩36,100 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,953 | ₩36,484 | ₩35,566 | ₩35,953 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,380 | ₩36,660 | ₩35,673 | ₩35,966 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,113 | ₩36,854 | ₩36,113 | ₩36,393 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,260 | ₩36,894 | ₩35,900 | ₩36,113 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩35,966 | ₩36,494 | ₩35,613 | ₩36,140 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,221 | ₩37,221 | ₩35,826 | ₩36,087 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,767 | ₩37,101 | ₩36,113 | ₩37,021 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,821 | ₩37,141 | ₩36,433 | ₩36,567 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,861 | ₩36,901 | ₩36,487 | ₩36,740 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,500 | ₩36,947 | ₩36,500 | ₩36,634 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,607 | ₩36,620 | ₩36,080 | ₩36,327 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,033 | ₩36,607 | ₩35,793 | ₩36,300 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,046 | ₩36,987 | ₩35,900 | ₩36,100 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,247 | ₩36,700 | ₩35,606 | ₩35,966 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,153 | ₩36,700 | ₩35,606 | ₩36,167 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,353 | ₩36,353 | ₩35,399 | ₩36,233 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,259 | ₩36,592 | ₩35,246 | ₩36,193 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,166 | ₩36,140 | ₩35,166 | ₩35,246 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,312 | ₩36,033 | ₩34,885 | ₩35,026 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,352 | ₩36,053 | ₩35,032 | ₩35,426 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,659 | ₩36,033 | ₩34,912 | ₩35,366 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,951 | ₩36,033 | ₩33,951 | ₩35,873 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,018 | ₩34,365 | ₩33,351 | ₩33,711 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,164 | ₩34,365 | ₩33,097 | ₩33,377 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,563 | ₩33,084 | ₩31,929 | ₩33,084 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,030 | ₩33,077 | ₩32,563 | ₩32,750 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,297 | ₩34,031 | ₩32,830 | ₩32,910 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,684 | ₩33,684 | ₩33,164 | ₩33,191 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,764 | ₩34,005 | ₩33,391 | ₩33,431 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,204 | ₩34,178 | ₩33,204 | ₩33,764 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,563 | ₩33,578 | ₩32,396 | ₩33,177 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,523 | ₩33,057 | ₩32,470 | ₩32,603 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,616 | ₩33,084 | ₩31,616 | ₩32,710 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,095 | ₩31,843 | ₩30,755 | ₩31,516 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,161 | ₩30,535 | ₩29,894 | ₩30,455 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,688 | ₩30,775 | ₩29,928 | ₩30,174 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,082 | ₩31,616 | ₩30,882 | ₩30,882 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,962 | ₩31,856 | ₩30,695 | ₩31,069 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,803 | ₩32,790 | ₩31,109 | ₩31,149 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,149 | ₩31,829 | ₩30,988 | ₩31,669 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,362 | ₩31,529 | ₩30,628 | ₩31,122 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩30,975 | ₩31,309 | ₩30,234 | ₩31,109 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,055 | ₩31,713 | ₩30,468 | ₩31,029 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,309 | ₩31,696 | ₩30,828 | ₩31,095 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,496 | ₩31,963 | ₩31,142 | ₩31,309 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,762 | ₩31,469 | ₩30,762 | ₩31,295 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,029 | ₩31,362 | ₩30,508 | ₩30,561 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,389 | ₩31,709 | ₩30,922 | ₩31,069 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,376 | ₩32,143 | ₩30,735 | ₩31,042 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,269 | ₩32,036 | ₩30,575 | ₩31,122 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,096 | ₩32,563 | ₩30,882 | ₩30,948 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,110 | ₩32,563 | ₩31,783 | ₩31,949 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,336 | ₩32,603 | ₩31,642 | ₩31,949 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,336 | ₩32,750 | ₩32,049 | ₩32,190 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,896 | ₩32,763 | ₩31,896 | ₩32,203 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,549 | ₩32,203 | ₩31,522 | ₩31,722 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,669 | ₩31,923 | ₩31,295 | ₩31,496 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,788 | ₩31,743 | ₩30,648 | ₩31,496 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,708 | ₩31,362 | ₩30,421 | ₩30,575 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩29,974 | ₩31,402 | ₩29,400 | ₩30,842 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩30,975 | ₩31,095 | ₩29,354 | ₩29,894 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,749 | ₩31,983 | ₩31,042 | ₩31,042 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,349 | ₩31,949 | ₩31,149 | ₩31,642 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,402 | ₩31,803 | ₩31,042 | ₩31,162 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,362 | ₩31,602 | ₩31,089 | ₩31,335 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,109 | ₩31,963 | ₩31,042 | ₩31,215 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,695 | ₩31,266 | ₩30,121 | ₩30,908 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,535 | ₩31,269 | ₩30,421 | ₩30,708 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,535 | ₩30,588 | ₩30,268 | ₩30,268 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,348 | ₩31,162 | ₩30,348 | ₩30,428 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,228 | ₩30,715 | ₩29,988 | ₩30,121 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,948 | ₩30,948 | ₩30,428 | ₩30,441 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,308 | ₩30,641 | ₩30,081 | ₩30,228 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,595 | ₩30,695 | ₩30,415 | ₩30,415 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,895 | ₩31,002 | ₩30,575 | ₩30,575 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,029 | ₩31,215 | ₩31,029 | ₩31,055 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,109 | ₩31,129 | ₩31,042 | ₩31,042 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,282 | ₩31,282 | ₩31,095 | ₩31,095 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,082 | ₩31,082 | ₩30,768 | ₩30,988 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,429 | ₩31,429 | ₩30,902 | ₩31,029 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,602 | ₩31,869 | ₩31,442 | ₩31,442 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,962 | ₩32,683 | ₩30,895 | ₩31,656 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,095 | ₩31,229 | ₩30,802 | ₩31,095 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,934 | ₩32,036 | ₩29,827 | ₩31,095 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,801 | ₩30,001 | ₩29,761 | ₩29,867 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,827 | ₩29,894 | ₩29,827 | ₩29,841 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,894 | ₩30,094 | ₩29,627 | ₩29,854 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,894 | ₩29,894 | ₩29,240 | ₩29,774 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,154 | ₩30,154 | ₩29,334 | ₩29,787 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,201 | ₩30,214 | ₩30,134 | ₩30,134 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩29,988 | ₩30,495 | ₩29,921 | ₩30,254 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,961 | ₩29,961 | ₩29,761 | ₩29,841 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,894 | ₩29,921 | ₩29,761 | ₩29,841 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,894 | ₩30,001 | ₩29,707 | ₩29,894 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,894 | ₩29,894 | ₩29,761 | ₩29,814 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,268 | ₩30,268 | ₩29,914 | ₩29,988 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,681 | ₩30,161 | ₩29,627 | ₩30,094 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,334 | ₩30,695 | ₩29,334 | ₩29,694 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,013 | ₩29,013 | ₩28,840 | ₩28,840 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,374 | ₩29,374 | ₩28,907 | ₩28,907 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,960 | ₩30,695 | ₩28,720 | ₩28,840 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,680 | ₩29,027 | ₩28,613 | ₩28,813 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,399 | ₩28,680 | ₩28,386 | ₩28,560 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,413 | ₩28,413 | ₩28,026 | ₩28,293 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,553 | ₩28,680 | ₩28,413 | ₩28,413 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,267 | ₩29,427 | ₩28,613 | ₩28,706 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,360 | ₩29,360 | ₩28,840 | ₩28,840 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,279 | ₩29,140 | ₩28,279 | ₩28,840 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,892 | ₩28,666 | ₩27,759 | ₩27,759 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,717 | ₩27,919 | ₩27,717 | ₩27,892 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,159 | ₩28,373 | ₩27,172 | ₩27,172 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,657 | ₩28,657 | ₩28,159 | ₩28,159 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,706 | ₩28,706 | ₩28,159 | ₩28,159 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,012 | ₩28,266 | ₩27,492 | ₩27,492 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,358 | ₩27,866 | ₩26,945 | ₩27,665 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,705 | ₩28,199 | ₩27,545 | ₩27,652 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,274 | ₩29,274 | ₩28,079 | ₩28,079 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,719 | ₩28,480 | ₩27,652 | ₩28,026 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,026 | ₩28,426 | ₩27,759 | ₩28,146 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,693 | ₩28,706 | ₩28,106 | ₩28,426 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,439 | ₩28,680 | ₩28,039 | ₩28,573 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,786 | ₩28,693 | ₩27,625 | ₩28,052 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,466 | ₩28,466 | ₩27,899 | ₩28,133 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,493 | ₩28,693 | ₩27,599 | ₩27,599 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,200 | ₩29,244 | ₩29,027 | ₩29,027 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩28,973 | ₩30,161 | ₩28,826 | ₩29,160 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,893 | ₩28,987 | ₩28,546 | ₩28,786 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,027 | ₩29,454 | ₩27,439 | ₩28,626 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,320 | ₩29,467 | ₩29,043 | ₩29,187 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,781 | ₩29,881 | ₩29,147 | ₩29,334 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,241 | ₩30,241 | ₩29,707 | ₩29,841 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,295 | ₩30,308 | ₩29,734 | ₩29,734 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,688 | ₩30,688 | ₩29,928 | ₩29,928 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,388 | ₩30,388 | ₩29,894 | ₩30,048 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,175 | ₩31,175 | ₩30,401 | ₩30,401 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,829 | ₩31,829 | ₩30,828 | ₩30,828 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,269 | ₩31,269 | ₩31,029 | ₩31,055 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,509 | ₩31,516 | ₩31,029 | ₩31,175 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,229 | ₩31,803 | ₩30,703 | ₩31,229 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,335 | ₩32,016 | ₩31,122 | ₩31,429 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,295 | ₩31,295 | ₩31,162 | ₩31,255 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,015 | ₩31,322 | ₩30,762 | ₩31,242 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,923 | ₩31,923 | ₩30,601 | ₩30,828 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,669 | ₩32,103 | ₩31,442 | ₩31,963 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,843 | ₩31,949 | ₩31,549 | ₩31,669 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,936 | ₩32,016 | ₩31,696 | ₩31,856 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,923 | ₩32,029 | ₩31,696 | ₩31,829 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,256 | ₩32,443 | ₩31,709 | ₩31,722 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,136 | ₩32,510 | ₩31,576 | ₩32,190 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,935 | ₩32,403 | ₩30,695 | ₩32,183 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,282 | ₩32,116 | ₩30,495 | ₩30,575 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,335 | ₩31,682 | ₩31,309 | ₩31,349 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,682 | ₩31,509 | ₩30,561 | ₩31,376 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,668 | ₩30,682 | ₩30,495 | ₩30,641 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,668 | ₩30,708 | ₩30,321 | ₩30,575 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,706 | ₩32,470 | ₩28,706 | ₩30,575 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,561 | ₩30,561 | ₩30,361 | ₩30,428 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,268 | ₩30,862 | ₩30,268 | ₩30,428 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,548 | ₩30,561 | ₩29,881 | ₩30,028 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,561 | ₩30,561 | ₩30,138 | ₩30,455 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,548 | ₩31,135 | ₩30,361 | ₩30,548 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,095 | ₩31,322 | ₩30,161 | ₩30,388 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,202 | ₩31,469 | ₩30,762 | ₩30,842 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,482 | ₩31,536 | ₩30,988 | ₩30,988 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,496 | ₩32,470 | ₩31,315 | ₩31,322 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,616 | ₩31,629 | ₩31,229 | ₩31,229 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,602 | ₩31,602 | ₩31,175 | ₩31,389 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,362 | ₩31,642 | ₩30,915 | ₩31,389 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,043 | ₩32,043 | ₩31,175 | ₩31,229 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,123 | ₩32,163 | ₩31,816 | ₩31,843 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,176 | ₩32,216 | ₩31,976 | ₩32,029 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,203 | ₩32,203 | ₩31,843 | ₩31,843 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,270 | ₩32,270 | ₩32,043 | ₩32,083 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,270 | ₩32,270 | ₩32,083 | ₩32,083 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,163 | ₩32,183 | ₩31,989 | ₩32,016 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,602 | ₩32,110 | ₩31,549 | ₩32,016 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,002 | ₩31,562 | ₩30,895 | ₩31,335 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,962 | ₩31,002 | ₩30,755 | ₩30,842 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,895 | ₩30,908 | ₩30,748 | ₩30,775 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,029 | ₩31,029 | ₩30,822 | ₩30,822 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,895 | ₩31,195 | ₩30,815 | ₩31,082 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,348 | ₩31,095 | ₩30,161 | ₩30,735 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,488 | ₩30,555 | ₩29,721 | ₩29,974 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,295 | ₩30,561 | ₩30,014 | ₩30,108 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,361 | ₩30,572 | ₩30,295 | ₩30,361 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,148 | ₩30,228 | ₩29,961 | ₩29,961 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,454 | ₩30,408 | ₩29,454 | ₩30,041 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,380 | ₩29,494 | ₩29,180 | ₩29,360 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩28,973 | ₩29,494 | ₩28,973 | ₩29,160 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,348 | ₩30,028 | ₩28,900 | ₩28,907 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,494 | ₩29,494 | ₩29,040 | ₩29,040 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,507 | ₩29,507 | ₩28,920 | ₩29,047 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,534 | ₩29,814 | ₩29,107 | ₩29,107 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,360 | ₩29,807 | ₩29,360 | ₩29,761 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,627 | ₩30,001 | ₩29,561 | ₩29,827 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,714 | ₩29,867 | ₩29,427 | ₩29,520 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,854 | ₩29,854 | ₩29,227 | ₩29,454 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,374 | ₩29,881 | ₩29,267 | ₩29,641 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,721 | ₩30,081 | ₩29,374 | ₩29,374 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,028 | ₩30,094 | ₩29,354 | ₩29,427 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,666 | ₩30,174 | ₩28,046 | ₩30,041 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,026 | ₩28,833 | ₩28,026 | ₩28,613 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,532 | ₩28,893 | ₩27,305 | ₩28,533 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,599 | ₩28,026 | ₩26,691 | ₩27,639 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,805 | ₩27,639 | ₩26,564 | ₩27,585 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,545 | ₩27,545 | ₩26,918 | ₩26,918 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,892 | ₩27,892 | ₩27,479 | ₩27,652 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,039 | ₩28,079 | ₩27,652 | ₩27,652 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩27,999 | ₩28,039 | ₩26,985 | ₩28,039 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩27,986 | ₩27,999 | ₩27,732 | ₩27,959 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩27,999 | ₩28,012 | ₩27,932 | ₩27,986 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,866 | ₩28,026 | ₩27,692 | ₩27,999 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,746 | ₩27,866 | ₩27,452 | ₩27,812 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,719 | ₩29,093 | ₩27,499 | ₩27,532 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,273 | ₩28,273 | ₩27,025 | ₩27,812 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,340 | ₩29,520 | ₩28,426 | ₩28,426 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,495 | ₩30,495 | ₩29,133 | ₩29,267 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,614 | ₩29,614 | ₩29,133 | ₩29,334 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,360 | ₩29,427 | ₩29,133 | ₩29,133 | -0.77% | 1.1만 |
|---|