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 | ₩33,147 | ₩33,428 | ₩32,532 | ₩32,719 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,415 | ₩33,789 | ₩33,241 | ₩33,241 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,962 | ₩34,163 | ₩33,468 | ₩33,668 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,270 | ₩34,464 | ₩33,842 | ₩33,962 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,337 | ₩36,171 | ₩33,592 | ₩34,323 | -0.04% | 3.8만 |
| 2026.10.02 | ₩34,003 | ₩34,597 | ₩33,535 | ₩34,270 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,040 | ₩33,896 | ₩32,753 | ₩33,722 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,043 | ₩34,390 | ₩33,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,308 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,323 | ₩34,537 | ₩33,856 | ₩34,043 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,353 | ₩35,379 | ₩34,263 | ₩34,390 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,992 | ₩35,800 | ₩34,992 | ₩35,433 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,032 | ₩35,673 | ₩34,831 | ₩34,831 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,620 | ₩36,074 | ₩34,925 | ₩34,952 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,887 | ₩36,195 | ₩35,580 | ₩35,754 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,660 | ₩36,021 | ₩35,366 | ₩35,874 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,299 | ₩35,727 | ₩35,072 | ₩35,593 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,673 | ₩36,114 | ₩35,480 | ₩35,633 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,515 | ₩36,515 | ₩35,058 | ₩35,366 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,622 | ₩36,622 | ₩35,860 | ₩36,181 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,967 | ₩37,344 | ₩35,540 | ₩36,636 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,850 | ₩37,023 | ₩35,239 | ₩35,794 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,395 | ₩37,291 | ₩36,355 | ₩36,783 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,088 | ₩36,569 | ₩36,088 | ₩36,435 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,462 | ₩36,609 | ₩36,088 | ₩36,261 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,687 | ₩36,662 | ₩35,687 | ₩36,555 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,449 | ₩36,736 | ₩35,814 | ₩35,847 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,673 | ₩36,983 | ₩35,673 | ₩36,422 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,580 | ₩36,048 | ₩35,486 | ₩35,673 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,820 | ₩36,208 | ₩35,687 | ₩35,713 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,168 | ₩36,555 | ₩35,820 | ₩35,834 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,780 | ₩36,408 | ₩35,292 | ₩36,154 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩36,007 | ₩36,539 | ₩35,620 | ₩36,007 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,435 | ₩36,716 | ₩35,727 | ₩36,021 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,168 | ₩36,910 | ₩36,168 | ₩36,449 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,315 | ₩36,950 | ₩35,954 | ₩36,168 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,021 | ₩36,549 | ₩35,667 | ₩36,195 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,277 | ₩37,277 | ₩35,880 | ₩36,141 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,823 | ₩37,157 | ₩36,168 | ₩37,077 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,876 | ₩37,197 | ₩36,489 | ₩36,622 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,916 | ₩36,956 | ₩36,542 | ₩36,796 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,555 | ₩37,003 | ₩36,555 | ₩36,689 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,662 | ₩36,676 | ₩36,134 | ₩36,382 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,088 | ₩36,662 | ₩35,847 | ₩36,355 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,101 | ₩37,043 | ₩35,954 | ₩36,154 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,302 | ₩36,756 | ₩35,660 | ₩36,021 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,208 | ₩36,756 | ₩35,660 | ₩36,221 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,408 | ₩36,408 | ₩35,453 | ₩36,288 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,312 | ₩36,648 | ₩35,299 | ₩36,248 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,219 | ₩36,195 | ₩35,219 | ₩35,299 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,366 | ₩36,088 | ₩34,938 | ₩35,079 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,406 | ₩36,108 | ₩35,085 | ₩35,480 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,713 | ₩36,088 | ₩34,965 | ₩35,419 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩34,003 | ₩36,088 | ₩34,003 | ₩35,927 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,069 | ₩34,417 | ₩33,401 | ₩33,762 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,214 | ₩34,417 | ₩33,147 | ₩33,428 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,613 | ₩33,134 | ₩31,978 | ₩33,134 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,080 | ₩33,127 | ₩32,613 | ₩32,800 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,348 | ₩34,083 | ₩32,880 | ₩32,960 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,735 | ₩33,735 | ₩33,214 | ₩33,241 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,815 | ₩34,056 | ₩33,441 | ₩33,481 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,254 | ₩34,230 | ₩33,254 | ₩33,815 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,613 | ₩33,628 | ₩32,445 | ₩33,227 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,572 | ₩33,107 | ₩32,519 | ₩32,653 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,664 | ₩33,134 | ₩31,664 | ₩32,760 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,142 | ₩31,891 | ₩30,801 | ₩31,563 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,207 | ₩30,581 | ₩29,939 | ₩30,501 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,735 | ₩30,822 | ₩29,973 | ₩30,220 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,129 | ₩31,664 | ₩30,928 | ₩30,928 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩31,009 | ₩31,904 | ₩30,741 | ₩31,116 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,851 | ₩32,840 | ₩31,156 | ₩31,196 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,196 | ₩31,877 | ₩31,035 | ₩31,717 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,410 | ₩31,577 | ₩30,675 | ₩31,169 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,022 | ₩31,356 | ₩30,280 | ₩31,156 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,102 | ₩31,761 | ₩30,514 | ₩31,075 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,356 | ₩31,744 | ₩30,875 | ₩31,142 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,543 | ₩32,011 | ₩31,189 | ₩31,356 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,808 | ₩31,517 | ₩30,808 | ₩31,343 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,075 | ₩31,410 | ₩30,554 | ₩30,608 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,436 | ₩31,757 | ₩30,969 | ₩31,116 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,423 | ₩32,192 | ₩30,781 | ₩31,089 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,316 | ₩32,085 | ₩30,621 | ₩31,169 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,145 | ₩32,613 | ₩30,928 | ₩30,995 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,158 | ₩32,613 | ₩31,831 | ₩31,998 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,385 | ₩32,653 | ₩31,690 | ₩31,998 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,385 | ₩32,800 | ₩32,098 | ₩32,238 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,944 | ₩32,813 | ₩31,944 | ₩32,252 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,597 | ₩32,252 | ₩31,570 | ₩31,771 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,717 | ₩31,971 | ₩31,343 | ₩31,543 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,835 | ₩31,791 | ₩30,695 | ₩31,543 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,755 | ₩31,410 | ₩30,467 | ₩30,621 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,020 | ₩31,450 | ₩29,445 | ₩30,888 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,022 | ₩31,142 | ₩29,398 | ₩29,939 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,797 | ₩32,031 | ₩31,089 | ₩31,089 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,396 | ₩31,998 | ₩31,196 | ₩31,690 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,450 | ₩31,851 | ₩31,089 | ₩31,209 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,410 | ₩31,650 | ₩31,136 | ₩31,383 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,156 | ₩32,011 | ₩31,089 | ₩31,263 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,741 | ₩31,313 | ₩30,167 | ₩30,955 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,581 | ₩31,316 | ₩30,467 | ₩30,755 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,581 | ₩30,634 | ₩30,314 | ₩30,314 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,394 | ₩31,209 | ₩30,394 | ₩30,474 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,274 | ₩30,761 | ₩30,033 | ₩30,167 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,995 | ₩30,995 | ₩30,474 | ₩30,487 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,354 | ₩30,688 | ₩30,127 | ₩30,274 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,641 | ₩30,741 | ₩30,461 | ₩30,461 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,942 | ₩31,049 | ₩30,621 | ₩30,621 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,075 | ₩31,263 | ₩31,075 | ₩31,102 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,156 | ₩31,176 | ₩31,089 | ₩31,089 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,329 | ₩31,329 | ₩31,142 | ₩31,142 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,129 | ₩31,129 | ₩30,815 | ₩31,035 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,476 | ₩31,476 | ₩30,949 | ₩31,075 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,650 | ₩31,918 | ₩31,490 | ₩31,490 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩31,009 | ₩32,733 | ₩30,942 | ₩31,704 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,142 | ₩31,276 | ₩30,848 | ₩31,142 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,979 | ₩32,085 | ₩29,873 | ₩31,142 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,846 | ₩30,046 | ₩29,806 | ₩29,913 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,873 | ₩29,939 | ₩29,873 | ₩29,886 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,939 | ₩30,140 | ₩29,672 | ₩29,899 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,939 | ₩29,939 | ₩29,284 | ₩29,819 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,200 | ₩30,200 | ₩29,378 | ₩29,832 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,247 | ₩30,260 | ₩30,180 | ₩30,180 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,033 | ₩30,541 | ₩29,966 | ₩30,300 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩30,006 | ₩30,006 | ₩29,806 | ₩29,886 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,939 | ₩29,966 | ₩29,806 | ₩29,886 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,939 | ₩30,046 | ₩29,752 | ₩29,939 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,939 | ₩29,939 | ₩29,806 | ₩29,859 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,314 | ₩30,314 | ₩29,959 | ₩30,033 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,726 | ₩30,207 | ₩29,672 | ₩30,140 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,378 | ₩30,741 | ₩29,378 | ₩29,739 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,057 | ₩29,057 | ₩28,883 | ₩28,883 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,418 | ₩29,418 | ₩28,950 | ₩28,950 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩29,004 | ₩30,741 | ₩28,763 | ₩28,883 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,723 | ₩29,071 | ₩28,656 | ₩28,857 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,442 | ₩28,723 | ₩28,429 | ₩28,603 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,456 | ₩28,456 | ₩28,068 | ₩28,335 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,596 | ₩28,723 | ₩28,456 | ₩28,456 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,311 | ₩29,472 | ₩28,656 | ₩28,750 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,405 | ₩29,405 | ₩28,883 | ₩28,883 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,322 | ₩29,184 | ₩28,322 | ₩28,883 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,935 | ₩28,710 | ₩27,801 | ₩27,801 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,759 | ₩27,961 | ₩27,759 | ₩27,935 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,202 | ₩28,416 | ₩27,213 | ₩27,213 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,700 | ₩28,700 | ₩28,202 | ₩28,202 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,750 | ₩28,750 | ₩28,202 | ₩28,202 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,055 | ₩28,309 | ₩27,534 | ₩27,534 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,400 | ₩27,908 | ₩26,986 | ₩27,707 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,747 | ₩28,242 | ₩27,587 | ₩27,694 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,318 | ₩29,318 | ₩28,122 | ₩28,122 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,761 | ₩28,523 | ₩27,694 | ₩28,068 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,068 | ₩28,469 | ₩27,801 | ₩28,188 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,736 | ₩28,750 | ₩28,148 | ₩28,469 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,483 | ₩28,723 | ₩28,082 | ₩28,616 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,828 | ₩28,736 | ₩27,667 | ₩28,095 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,509 | ₩28,509 | ₩27,941 | ₩28,175 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,536 | ₩28,736 | ₩27,640 | ₩27,640 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,244 | ₩29,288 | ₩29,071 | ₩29,071 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,017 | ₩30,207 | ₩28,870 | ₩29,204 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,937 | ₩29,031 | ₩28,589 | ₩28,830 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,071 | ₩29,498 | ₩27,480 | ₩28,670 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,365 | ₩29,512 | ₩29,087 | ₩29,231 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,826 | ₩29,926 | ₩29,191 | ₩29,378 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,287 | ₩30,287 | ₩29,752 | ₩29,886 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,340 | ₩30,354 | ₩29,779 | ₩29,779 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,735 | ₩30,735 | ₩29,973 | ₩29,973 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,434 | ₩30,434 | ₩29,939 | ₩30,093 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,223 | ₩31,223 | ₩30,447 | ₩30,447 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,877 | ₩31,877 | ₩30,875 | ₩30,875 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,316 | ₩31,316 | ₩31,075 | ₩31,102 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,557 | ₩31,563 | ₩31,075 | ₩31,223 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,276 | ₩31,851 | ₩30,749 | ₩31,276 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,383 | ₩32,065 | ₩31,169 | ₩31,476 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,343 | ₩31,343 | ₩31,209 | ₩31,303 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,062 | ₩31,370 | ₩30,808 | ₩31,289 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,971 | ₩31,971 | ₩30,648 | ₩30,875 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,717 | ₩32,151 | ₩31,490 | ₩32,011 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,891 | ₩31,998 | ₩31,597 | ₩31,717 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,984 | ₩32,065 | ₩31,744 | ₩31,904 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,971 | ₩32,078 | ₩31,744 | ₩31,877 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,305 | ₩32,492 | ₩31,757 | ₩31,771 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,185 | ₩32,559 | ₩31,623 | ₩32,238 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,982 | ₩32,452 | ₩30,741 | ₩32,232 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,329 | ₩32,165 | ₩30,541 | ₩30,621 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,383 | ₩31,730 | ₩31,356 | ₩31,396 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,728 | ₩31,557 | ₩30,608 | ₩31,423 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,715 | ₩30,728 | ₩30,541 | ₩30,688 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,715 | ₩30,755 | ₩30,367 | ₩30,621 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,750 | ₩32,519 | ₩28,750 | ₩30,621 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,608 | ₩30,608 | ₩30,407 | ₩30,474 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,314 | ₩30,908 | ₩30,314 | ₩30,474 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,594 | ₩30,608 | ₩29,926 | ₩30,073 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,608 | ₩30,608 | ₩30,184 | ₩30,501 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,594 | ₩31,182 | ₩30,407 | ₩30,594 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,142 | ₩31,370 | ₩30,207 | ₩30,434 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,249 | ₩31,517 | ₩30,808 | ₩30,888 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,530 | ₩31,583 | ₩31,035 | ₩31,035 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,543 | ₩32,519 | ₩31,363 | ₩31,370 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,664 | ₩31,677 | ₩31,276 | ₩31,276 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,650 | ₩31,650 | ₩31,223 | ₩31,436 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,410 | ₩31,690 | ₩30,962 | ₩31,436 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,091 | ₩32,091 | ₩31,223 | ₩31,276 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,171 | ₩32,212 | ₩31,864 | ₩31,891 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,225 | ₩32,265 | ₩32,024 | ₩32,078 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,252 | ₩32,252 | ₩31,891 | ₩31,891 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,319 | ₩32,319 | ₩32,091 | ₩32,131 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,319 | ₩32,319 | ₩32,131 | ₩32,131 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,212 | ₩32,232 | ₩32,038 | ₩32,065 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,650 | ₩32,158 | ₩31,597 | ₩32,065 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,049 | ₩31,610 | ₩30,942 | ₩31,383 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩31,009 | ₩31,049 | ₩30,801 | ₩30,888 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,942 | ₩30,955 | ₩30,795 | ₩30,822 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,075 | ₩31,075 | ₩30,868 | ₩30,868 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,942 | ₩31,243 | ₩30,862 | ₩31,129 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,394 | ₩31,142 | ₩30,207 | ₩30,781 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,534 | ₩30,601 | ₩29,766 | ₩30,020 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,340 | ₩30,608 | ₩30,060 | ₩30,153 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,407 | ₩30,618 | ₩30,340 | ₩30,407 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,193 | ₩30,274 | ₩30,006 | ₩30,006 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,498 | ₩30,454 | ₩29,498 | ₩30,086 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,425 | ₩29,538 | ₩29,224 | ₩29,405 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,017 | ₩29,538 | ₩29,017 | ₩29,204 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,393 | ₩30,073 | ₩28,944 | ₩28,950 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,538 | ₩29,538 | ₩29,084 | ₩29,084 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,552 | ₩29,552 | ₩28,964 | ₩29,091 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,579 | ₩29,859 | ₩29,151 | ₩29,151 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,405 | ₩29,853 | ₩29,405 | ₩29,806 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,672 | ₩30,046 | ₩29,605 | ₩29,873 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,759 | ₩29,913 | ₩29,472 | ₩29,565 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,899 | ₩29,899 | ₩29,271 | ₩29,498 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,418 | ₩29,926 | ₩29,311 | ₩29,685 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,766 | ₩30,127 | ₩29,418 | ₩29,418 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,073 | ₩30,140 | ₩29,398 | ₩29,472 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,710 | ₩30,220 | ₩28,088 | ₩30,086 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,068 | ₩28,877 | ₩28,068 | ₩28,656 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,574 | ₩28,937 | ₩27,346 | ₩28,576 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,640 | ₩28,068 | ₩26,732 | ₩27,681 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,845 | ₩27,681 | ₩26,605 | ₩27,627 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,587 | ₩27,587 | ₩26,959 | ₩26,959 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,935 | ₩27,935 | ₩27,520 | ₩27,694 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,082 | ₩28,122 | ₩27,694 | ₩27,694 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,041 | ₩28,082 | ₩27,026 | ₩28,082 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,028 | ₩28,041 | ₩27,774 | ₩28,001 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,041 | ₩28,055 | ₩27,975 | ₩28,028 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,908 | ₩28,068 | ₩27,734 | ₩28,041 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,787 | ₩27,908 | ₩27,493 | ₩27,854 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,761 | ₩29,137 | ₩27,540 | ₩27,574 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,315 | ₩28,315 | ₩27,066 | ₩27,854 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,385 | ₩29,565 | ₩28,469 | ₩28,469 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,541 | ₩30,541 | ₩29,178 | ₩29,311 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,659 | ₩29,659 | ₩29,178 | ₩29,378 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,405 | ₩29,472 | ₩29,178 | ₩29,178 | -0.77% | 1.1만 |
|---|