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 | ₩33,098 | ₩33,378 | ₩32,484 | ₩32,671 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,365 | ₩33,738 | ₩33,191 | ₩33,191 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,912 | ₩34,112 | ₩33,418 | ₩33,618 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,219 | ₩34,412 | ₩33,792 | ₩33,912 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,286 | ₩36,117 | ₩33,542 | ₩34,272 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,952 | ₩34,546 | ₩33,485 | ₩34,219 | +0.79% | 10.6만 |
| 2026.10.01 | ₩32,991 | ₩33,845 | ₩32,704 | ₩33,672 | +2.06% | 2.6만 |
| 2026.09.30 | ₩33,992 | ₩34,339 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,258 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,272 | ₩34,486 | ₩33,805 | ₩33,992 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,300 | ₩35,327 | ₩34,212 | ₩34,339 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,940 | ₩35,747 | ₩34,940 | ₩35,380 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩34,980 | ₩35,620 | ₩34,779 | ₩34,779 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,567 | ₩36,021 | ₩34,873 | ₩34,900 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,834 | ₩36,141 | ₩35,527 | ₩35,700 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,607 | ₩35,967 | ₩35,313 | ₩35,820 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,247 | ₩35,674 | ₩35,020 | ₩35,540 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,620 | ₩36,061 | ₩35,427 | ₩35,580 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,461 | ₩36,461 | ₩35,006 | ₩35,313 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,568 | ₩36,568 | ₩35,807 | ₩36,127 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,914 | ₩37,288 | ₩35,487 | ₩36,581 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,795 | ₩36,968 | ₩35,186 | ₩35,740 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,341 | ₩37,235 | ₩36,301 | ₩36,728 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,034 | ₩36,514 | ₩36,034 | ₩36,381 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,408 | ₩36,554 | ₩36,034 | ₩36,207 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,634 | ₩36,608 | ₩35,634 | ₩36,501 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,394 | ₩36,681 | ₩35,760 | ₩35,794 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,620 | ₩36,928 | ₩35,620 | ₩36,368 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,527 | ₩35,994 | ₩35,433 | ₩35,620 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,767 | ₩36,154 | ₩35,634 | ₩35,660 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,114 | ₩36,501 | ₩35,767 | ₩35,780 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,727 | ₩36,354 | ₩35,240 | ₩36,101 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,954 | ₩36,485 | ₩35,567 | ₩35,954 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,381 | ₩36,661 | ₩35,674 | ₩35,967 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,114 | ₩36,855 | ₩36,114 | ₩36,394 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,261 | ₩36,895 | ₩35,900 | ₩36,114 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩35,967 | ₩36,494 | ₩35,614 | ₩36,141 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,222 | ₩37,222 | ₩35,827 | ₩36,087 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,768 | ₩37,102 | ₩36,114 | ₩37,022 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,821 | ₩37,142 | ₩36,434 | ₩36,568 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,861 | ₩36,901 | ₩36,488 | ₩36,741 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,501 | ₩36,948 | ₩36,501 | ₩36,634 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,608 | ₩36,621 | ₩36,081 | ₩36,328 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,034 | ₩36,608 | ₩35,794 | ₩36,301 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,047 | ₩36,988 | ₩35,900 | ₩36,101 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,247 | ₩36,701 | ₩35,607 | ₩35,967 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,154 | ₩36,701 | ₩35,607 | ₩36,167 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,354 | ₩36,354 | ₩35,400 | ₩36,234 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,260 | ₩36,593 | ₩35,247 | ₩36,194 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,166 | ₩36,141 | ₩35,166 | ₩35,247 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,313 | ₩36,034 | ₩34,886 | ₩35,026 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,353 | ₩36,054 | ₩35,033 | ₩35,427 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,660 | ₩36,034 | ₩34,913 | ₩35,367 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,952 | ₩36,034 | ₩33,952 | ₩35,874 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,019 | ₩34,366 | ₩33,351 | ₩33,712 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,165 | ₩34,366 | ₩33,098 | ₩33,378 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,564 | ₩33,084 | ₩31,930 | ₩33,084 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,031 | ₩33,078 | ₩32,564 | ₩32,751 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,298 | ₩34,032 | ₩32,831 | ₩32,911 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,685 | ₩33,685 | ₩33,165 | ₩33,191 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,765 | ₩34,005 | ₩33,391 | ₩33,431 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,205 | ₩34,179 | ₩33,205 | ₩33,765 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,564 | ₩33,578 | ₩32,397 | ₩33,178 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,524 | ₩33,058 | ₩32,471 | ₩32,604 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,616 | ₩33,084 | ₩31,616 | ₩32,711 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,096 | ₩31,843 | ₩30,756 | ₩31,516 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,162 | ₩30,535 | ₩29,895 | ₩30,455 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,689 | ₩30,776 | ₩29,928 | ₩30,175 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,083 | ₩31,616 | ₩30,882 | ₩30,882 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,962 | ₩31,857 | ₩30,696 | ₩31,069 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,803 | ₩32,791 | ₩31,109 | ₩31,149 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,149 | ₩31,830 | ₩30,989 | ₩31,670 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,363 | ₩31,530 | ₩30,629 | ₩31,123 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩30,976 | ₩31,309 | ₩30,235 | ₩31,109 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,056 | ₩31,714 | ₩30,469 | ₩31,029 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,309 | ₩31,697 | ₩30,829 | ₩31,096 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,496 | ₩31,963 | ₩31,143 | ₩31,309 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,762 | ₩31,470 | ₩30,762 | ₩31,296 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,029 | ₩31,363 | ₩30,509 | ₩30,562 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,390 | ₩31,710 | ₩30,922 | ₩31,069 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,376 | ₩32,144 | ₩30,736 | ₩31,043 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,269 | ₩32,037 | ₩30,575 | ₩31,123 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,097 | ₩32,564 | ₩30,882 | ₩30,949 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,110 | ₩32,564 | ₩31,783 | ₩31,950 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,337 | ₩32,604 | ₩31,643 | ₩31,950 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,337 | ₩32,751 | ₩32,050 | ₩32,190 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,897 | ₩32,764 | ₩31,897 | ₩32,204 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,550 | ₩32,204 | ₩31,523 | ₩31,723 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,670 | ₩31,923 | ₩31,296 | ₩31,496 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,789 | ₩31,743 | ₩30,649 | ₩31,496 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,709 | ₩31,363 | ₩30,422 | ₩30,575 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩29,975 | ₩31,403 | ₩29,401 | ₩30,842 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩30,976 | ₩31,096 | ₩29,354 | ₩29,895 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,750 | ₩31,983 | ₩31,043 | ₩31,043 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,350 | ₩31,950 | ₩31,149 | ₩31,643 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,403 | ₩31,803 | ₩31,043 | ₩31,163 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,363 | ₩31,603 | ₩31,089 | ₩31,336 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,109 | ₩31,963 | ₩31,043 | ₩31,216 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,696 | ₩31,267 | ₩30,122 | ₩30,909 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,535 | ₩31,269 | ₩30,422 | ₩30,709 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,535 | ₩30,589 | ₩30,269 | ₩30,269 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,349 | ₩31,163 | ₩30,349 | ₩30,429 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,228 | ₩30,716 | ₩29,988 | ₩30,122 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,949 | ₩30,949 | ₩30,429 | ₩30,442 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,309 | ₩30,642 | ₩30,082 | ₩30,228 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,595 | ₩30,696 | ₩30,415 | ₩30,415 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,896 | ₩31,003 | ₩30,575 | ₩30,575 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,029 | ₩31,216 | ₩31,029 | ₩31,056 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,109 | ₩31,129 | ₩31,043 | ₩31,043 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,283 | ₩31,283 | ₩31,096 | ₩31,096 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,083 | ₩31,083 | ₩30,769 | ₩30,989 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,430 | ₩31,430 | ₩30,902 | ₩31,029 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,603 | ₩31,870 | ₩31,443 | ₩31,443 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,962 | ₩32,684 | ₩30,896 | ₩31,656 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,096 | ₩31,229 | ₩30,802 | ₩31,096 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,935 | ₩32,037 | ₩29,828 | ₩31,096 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,801 | ₩30,002 | ₩29,761 | ₩29,868 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,828 | ₩29,895 | ₩29,828 | ₩29,841 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,895 | ₩30,095 | ₩29,628 | ₩29,855 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,895 | ₩29,895 | ₩29,241 | ₩29,775 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,155 | ₩30,155 | ₩29,334 | ₩29,788 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,202 | ₩30,215 | ₩30,135 | ₩30,135 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩29,988 | ₩30,495 | ₩29,922 | ₩30,255 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,962 | ₩29,962 | ₩29,761 | ₩29,841 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,895 | ₩29,922 | ₩29,761 | ₩29,841 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,895 | ₩30,002 | ₩29,708 | ₩29,895 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,895 | ₩29,895 | ₩29,761 | ₩29,815 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,269 | ₩30,269 | ₩29,915 | ₩29,988 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,681 | ₩30,162 | ₩29,628 | ₩30,095 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,334 | ₩30,696 | ₩29,334 | ₩29,695 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,014 | ₩29,014 | ₩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 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,961 | ₩30,696 | ₩28,720 | ₩28,840 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,680 | ₩29,027 | ₩28,614 | ₩28,814 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,400 | ₩28,680 | ₩28,387 | ₩28,560 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,413 | ₩28,413 | ₩28,026 | ₩28,293 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,554 | ₩28,680 | ₩28,413 | ₩28,413 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,268 | ₩29,428 | ₩28,614 | ₩28,707 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,361 | ₩29,361 | ₩28,840 | ₩28,840 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,280 | ₩29,141 | ₩28,280 | ₩28,840 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,893 | ₩28,667 | ₩27,759 | ₩27,759 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,718 | ₩27,920 | ₩27,718 | ₩27,893 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,160 | ₩28,373 | ₩27,172 | ₩27,172 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,658 | ₩28,658 | ₩28,160 | ₩28,160 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,707 | ₩28,707 | ₩28,160 | ₩28,160 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,013 | ₩28,267 | ₩27,493 | ₩27,493 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,359 | ₩27,866 | ₩26,945 | ₩27,666 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,706 | ₩28,200 | ₩27,546 | ₩27,653 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,274 | ₩29,274 | ₩28,080 | ₩28,080 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,719 | ₩28,480 | ₩27,653 | ₩28,026 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,026 | ₩28,427 | ₩27,759 | ₩28,147 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,694 | ₩28,707 | ₩28,106 | ₩28,427 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,440 | ₩28,680 | ₩28,040 | ₩28,574 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,786 | ₩28,694 | ₩27,626 | ₩28,053 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,467 | ₩28,467 | ₩27,900 | ₩28,133 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,493 | ₩28,694 | ₩27,599 | ₩27,599 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,201 | ₩29,245 | ₩29,027 | ₩29,027 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩28,974 | ₩30,162 | ₩28,827 | ₩29,161 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,894 | ₩28,987 | ₩28,547 | ₩28,787 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,027 | ₩29,454 | ₩27,439 | ₩28,627 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,321 | ₩29,468 | ₩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 | ₩30,242 | ₩30,242 | ₩29,708 | ₩29,841 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,295 | ₩30,309 | ₩29,735 | ₩29,735 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,689 | ₩30,689 | ₩29,928 | ₩29,928 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,389 | ₩30,389 | ₩29,895 | ₩30,048 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,176 | ₩31,176 | ₩30,402 | ₩30,402 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,830 | ₩31,830 | ₩30,829 | ₩30,829 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,269 | ₩31,269 | ₩31,029 | ₩31,056 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,510 | ₩31,516 | ₩31,029 | ₩31,176 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,229 | ₩31,803 | ₩30,704 | ₩31,229 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,336 | ₩32,017 | ₩31,123 | ₩31,430 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,296 | ₩31,296 | ₩31,163 | ₩31,256 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,016 | ₩31,323 | ₩30,762 | ₩31,243 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,923 | ₩31,923 | ₩30,602 | ₩30,829 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,670 | ₩32,104 | ₩31,443 | ₩31,963 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,843 | ₩31,950 | ₩31,550 | ₩31,670 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,937 | ₩32,017 | ₩31,697 | ₩31,857 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,923 | ₩32,030 | ₩31,697 | ₩31,830 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,257 | ₩32,444 | ₩31,710 | ₩31,723 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,137 | ₩32,511 | ₩31,576 | ₩32,190 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,936 | ₩32,404 | ₩30,696 | ₩32,184 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,283 | ₩32,117 | ₩30,495 | ₩30,575 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,336 | ₩31,683 | ₩31,309 | ₩31,350 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,682 | ₩31,510 | ₩30,562 | ₩31,376 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,669 | ₩30,682 | ₩30,495 | ₩30,642 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,669 | ₩30,709 | ₩30,322 | ₩30,575 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,707 | ₩32,471 | ₩28,707 | ₩30,575 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,562 | ₩30,562 | ₩30,362 | ₩30,429 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,269 | ₩30,862 | ₩30,269 | ₩30,429 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,549 | ₩30,562 | ₩29,881 | ₩30,028 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,562 | ₩30,562 | ₩30,139 | ₩30,455 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,549 | ₩31,136 | ₩30,362 | ₩30,549 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,096 | ₩31,323 | ₩30,162 | ₩30,389 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,203 | ₩31,470 | ₩30,762 | ₩30,842 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,483 | ₩31,536 | ₩30,989 | ₩30,989 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,496 | ₩32,471 | ₩31,316 | ₩31,323 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,616 | ₩31,630 | ₩31,229 | ₩31,229 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,603 | ₩31,603 | ₩31,176 | ₩31,390 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,363 | ₩31,643 | ₩30,916 | ₩31,390 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,044 | ₩32,044 | ₩31,176 | ₩31,229 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,124 | ₩32,164 | ₩31,817 | ₩31,843 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,177 | ₩32,217 | ₩31,977 | ₩32,030 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,204 | ₩32,204 | ₩31,843 | ₩31,843 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,270 | ₩32,270 | ₩32,044 | ₩32,084 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,270 | ₩32,270 | ₩32,084 | ₩32,084 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,164 | ₩32,184 | ₩31,990 | ₩32,017 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,603 | ₩32,110 | ₩31,550 | ₩32,017 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,003 | ₩31,563 | ₩30,896 | ₩31,336 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,962 | ₩31,003 | ₩30,756 | ₩30,842 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,896 | ₩30,909 | ₩30,749 | ₩30,776 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,029 | ₩31,029 | ₩30,822 | ₩30,822 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,896 | ₩31,196 | ₩30,816 | ₩31,083 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,349 | ₩31,096 | ₩30,162 | ₩30,736 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,489 | ₩30,555 | ₩29,721 | ₩29,975 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,295 | ₩30,562 | ₩30,015 | ₩30,108 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,362 | ₩30,573 | ₩30,295 | ₩30,362 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,148 | ₩30,228 | ₩29,962 | ₩29,962 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,454 | ₩30,409 | ₩29,454 | ₩30,042 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,381 | ₩29,494 | ₩29,181 | ₩29,361 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩28,974 | ₩29,494 | ₩28,974 | ₩29,161 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,349 | ₩30,028 | ₩28,901 | ₩28,907 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,494 | ₩29,494 | ₩29,041 | ₩29,041 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,508 | ₩29,508 | ₩28,921 | ₩29,047 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,534 | ₩29,815 | ₩29,107 | ₩29,107 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,361 | ₩29,808 | ₩29,361 | ₩29,761 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,628 | ₩30,002 | ₩29,561 | ₩29,828 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,715 | ₩29,868 | ₩29,428 | ₩29,521 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,855 | ₩29,855 | ₩29,228 | ₩29,454 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,374 | ₩29,881 | ₩29,268 | ₩29,641 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,721 | ₩30,082 | ₩29,374 | ₩29,374 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,028 | ₩30,095 | ₩29,354 | ₩29,428 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,667 | ₩30,175 | ₩28,046 | ₩30,042 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,026 | ₩28,834 | ₩28,026 | ₩28,614 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,533 | ₩28,894 | ₩27,306 | ₩28,534 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,599 | ₩28,026 | ₩26,692 | ₩27,639 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,805 | ₩27,639 | ₩26,565 | ₩27,586 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,546 | ₩27,546 | ₩26,919 | ₩26,919 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,893 | ₩27,893 | ₩27,479 | ₩27,653 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,040 | ₩28,080 | ₩27,653 | ₩27,653 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,000 | ₩28,040 | ₩26,985 | ₩28,040 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩27,986 | ₩28,000 | ₩27,733 | ₩27,960 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,000 | ₩28,013 | ₩27,933 | ₩27,986 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,866 | ₩28,026 | ₩27,693 | ₩28,000 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,746 | ₩27,866 | ₩27,453 | ₩27,813 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,719 | ₩29,094 | ₩27,499 | ₩27,533 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,273 | ₩28,273 | ₩27,025 | ₩27,813 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,341 | ₩29,521 | ₩28,427 | ₩28,427 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,495 | ₩30,495 | ₩29,134 | ₩29,268 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,615 | ₩29,615 | ₩29,134 | ₩29,334 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,361 | ₩29,428 | ₩29,134 | ₩29,134 | -0.77% | 1.1만 |
|---|