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 | ₩33,122 | ₩33,403 | ₩32,508 | ₩32,695 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,390 | ₩33,763 | ₩33,216 | ₩33,216 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,937 | ₩34,137 | ₩33,443 | ₩33,643 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,244 | ₩34,438 | ₩33,817 | ₩33,937 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,311 | ₩36,143 | ₩33,567 | ₩34,298 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,977 | ₩34,571 | ₩33,510 | ₩34,244 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,016 | ₩33,870 | ₩32,728 | ₩33,697 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,017 | ₩34,364 | ₩33,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,283 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,298 | ₩34,511 | ₩33,830 | ₩34,017 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,326 | ₩35,353 | ₩34,238 | ₩34,364 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,965 | ₩35,774 | ₩34,965 | ₩35,406 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,006 | ₩35,647 | ₩34,805 | ₩34,805 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,593 | ₩36,047 | ₩34,899 | ₩34,925 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,860 | ₩36,168 | ₩35,553 | ₩35,727 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,633 | ₩35,994 | ₩35,339 | ₩35,847 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,273 | ₩35,700 | ₩35,046 | ₩35,566 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,647 | ₩36,087 | ₩35,453 | ₩35,607 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,488 | ₩36,488 | ₩35,032 | ₩35,339 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,595 | ₩36,595 | ₩35,834 | ₩36,154 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,940 | ₩37,316 | ₩35,513 | ₩36,608 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,822 | ₩36,996 | ₩35,213 | ₩35,767 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,368 | ₩37,263 | ₩36,328 | ₩36,755 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,061 | ₩36,541 | ₩36,061 | ₩36,408 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,435 | ₩36,582 | ₩36,061 | ₩36,234 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,660 | ₩36,635 | ₩35,660 | ₩36,528 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,421 | ₩36,708 | ₩35,787 | ₩35,820 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,647 | ₩36,955 | ₩35,647 | ₩36,395 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,553 | ₩36,021 | ₩35,460 | ₩35,647 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,794 | ₩36,181 | ₩35,660 | ₩35,687 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,141 | ₩36,528 | ₩35,794 | ₩35,807 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,753 | ₩36,381 | ₩35,266 | ₩36,127 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,981 | ₩36,512 | ₩35,593 | ₩35,981 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,408 | ₩36,688 | ₩35,700 | ₩35,994 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,141 | ₩36,882 | ₩36,141 | ₩36,421 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,288 | ₩36,922 | ₩35,927 | ₩36,141 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩35,994 | ₩36,521 | ₩35,640 | ₩36,168 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,249 | ₩37,249 | ₩35,854 | ₩36,114 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,795 | ₩37,129 | ₩36,141 | ₩37,049 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,849 | ₩37,169 | ₩36,461 | ₩36,595 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,889 | ₩36,929 | ₩36,515 | ₩36,769 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,528 | ₩36,976 | ₩36,528 | ₩36,662 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,635 | ₩36,648 | ₩36,107 | ₩36,354 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,061 | ₩36,635 | ₩35,820 | ₩36,328 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,074 | ₩37,016 | ₩35,927 | ₩36,127 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,274 | ₩36,728 | ₩35,633 | ₩35,994 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,181 | ₩36,728 | ₩35,633 | ₩36,194 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,381 | ₩36,381 | ₩35,426 | ₩36,261 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,286 | ₩36,620 | ₩35,273 | ₩36,221 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,193 | ₩36,168 | ₩35,193 | ₩35,273 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,339 | ₩36,061 | ₩34,912 | ₩35,052 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,380 | ₩36,081 | ₩35,059 | ₩35,453 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,687 | ₩36,061 | ₩34,939 | ₩35,393 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,977 | ₩36,061 | ₩33,977 | ₩35,900 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,044 | ₩34,391 | ₩33,376 | ₩33,737 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,189 | ₩34,391 | ₩33,122 | ₩33,403 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,588 | ₩33,109 | ₩31,954 | ₩33,109 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,056 | ₩33,102 | ₩32,588 | ₩32,775 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,323 | ₩34,057 | ₩32,855 | ₩32,935 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,710 | ₩33,710 | ₩33,189 | ₩33,216 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,790 | ₩34,031 | ₩33,416 | ₩33,456 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,229 | ₩34,204 | ₩33,229 | ₩33,790 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,588 | ₩33,603 | ₩32,421 | ₩33,203 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,548 | ₩33,082 | ₩32,495 | ₩32,628 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,640 | ₩33,109 | ₩31,640 | ₩32,735 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,119 | ₩31,867 | ₩30,778 | ₩31,540 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,184 | ₩30,558 | ₩29,917 | ₩30,478 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,712 | ₩30,798 | ₩29,950 | ₩30,197 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,106 | ₩31,640 | ₩30,905 | ₩30,905 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,985 | ₩31,880 | ₩30,718 | ₩31,092 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,827 | ₩32,815 | ₩31,132 | ₩31,172 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,172 | ₩31,854 | ₩31,012 | ₩31,693 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,386 | ₩31,553 | ₩30,652 | ₩31,146 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩30,999 | ₩31,333 | ₩30,258 | ₩31,132 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,079 | ₩31,737 | ₩30,491 | ₩31,052 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,333 | ₩31,720 | ₩30,852 | ₩31,119 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,520 | ₩31,987 | ₩31,166 | ₩31,333 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,785 | ₩31,493 | ₩30,785 | ₩31,319 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,052 | ₩31,386 | ₩30,531 | ₩30,585 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,413 | ₩31,733 | ₩30,945 | ₩31,092 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,399 | ₩32,167 | ₩30,758 | ₩31,066 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,293 | ₩32,061 | ₩30,598 | ₩31,146 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,121 | ₩32,588 | ₩30,905 | ₩30,972 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,134 | ₩32,588 | ₩31,807 | ₩31,974 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,361 | ₩32,628 | ₩31,667 | ₩31,974 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,361 | ₩32,775 | ₩32,074 | ₩32,214 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,920 | ₩32,788 | ₩31,920 | ₩32,228 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,573 | ₩32,228 | ₩31,546 | ₩31,747 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,693 | ₩31,947 | ₩31,319 | ₩31,520 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,812 | ₩31,767 | ₩30,672 | ₩31,520 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,732 | ₩31,386 | ₩30,445 | ₩30,598 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩29,997 | ₩31,426 | ₩29,423 | ₩30,865 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩30,999 | ₩31,119 | ₩29,376 | ₩29,917 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,773 | ₩32,007 | ₩31,066 | ₩31,066 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,373 | ₩31,974 | ₩31,172 | ₩31,667 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,426 | ₩31,827 | ₩31,066 | ₩31,186 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,386 | ₩31,627 | ₩31,112 | ₩31,359 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,132 | ₩31,987 | ₩31,066 | ₩31,239 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,718 | ₩31,290 | ₩30,144 | ₩30,932 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,558 | ₩31,293 | ₩30,445 | ₩30,732 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,558 | ₩30,611 | ₩30,291 | ₩30,291 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,371 | ₩31,186 | ₩30,371 | ₩30,451 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,251 | ₩30,738 | ₩30,010 | ₩30,144 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,972 | ₩30,972 | ₩30,451 | ₩30,465 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,331 | ₩30,665 | ₩30,104 | ₩30,251 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,618 | ₩30,718 | ₩30,438 | ₩30,438 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,919 | ₩31,026 | ₩30,598 | ₩30,598 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,052 | ₩31,239 | ₩31,052 | ₩31,079 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,132 | ₩31,152 | ₩31,066 | ₩31,066 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,306 | ₩31,306 | ₩31,119 | ₩31,119 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,106 | ₩31,106 | ₩30,792 | ₩31,012 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,453 | ₩31,453 | ₩30,925 | ₩31,052 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,627 | ₩31,894 | ₩31,466 | ₩31,466 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,985 | ₩32,708 | ₩30,919 | ₩31,680 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,119 | ₩31,253 | ₩30,825 | ₩31,119 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,957 | ₩32,061 | ₩29,850 | ₩31,119 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,824 | ₩30,024 | ₩29,783 | ₩29,890 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,850 | ₩29,917 | ₩29,850 | ₩29,864 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,917 | ₩30,117 | ₩29,650 | ₩29,877 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,917 | ₩29,917 | ₩29,263 | ₩29,797 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,177 | ₩30,177 | ₩29,356 | ₩29,810 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,224 | ₩30,238 | ₩30,157 | ₩30,157 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,010 | ₩30,518 | ₩29,944 | ₩30,278 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,984 | ₩29,984 | ₩29,783 | ₩29,864 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,917 | ₩29,944 | ₩29,783 | ₩29,864 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,917 | ₩30,024 | ₩29,730 | ₩29,917 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,917 | ₩29,917 | ₩29,783 | ₩29,837 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,291 | ₩30,291 | ₩29,937 | ₩30,010 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,703 | ₩30,184 | ₩29,650 | ₩30,117 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,356 | ₩30,718 | ₩29,356 | ₩29,717 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,036 | ₩29,036 | ₩28,862 | ₩28,862 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,396 | ₩29,396 | ₩28,929 | ₩28,929 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,849 | ₩28,849 | ₩28,849 | ₩28,849 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,982 | ₩30,718 | ₩28,742 | ₩28,862 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,702 | ₩29,049 | ₩28,635 | ₩28,835 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,421 | ₩28,702 | ₩28,408 | ₩28,581 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,434 | ₩28,434 | ₩28,047 | ₩28,314 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,575 | ₩28,702 | ₩28,434 | ₩28,434 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,289 | ₩29,450 | ₩28,635 | ₩28,728 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,383 | ₩29,383 | ₩28,862 | ₩28,862 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,301 | ₩29,162 | ₩28,301 | ₩28,862 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,914 | ₩28,688 | ₩27,780 | ₩27,780 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,739 | ₩27,940 | ₩27,739 | ₩27,914 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,181 | ₩28,394 | ₩27,192 | ₩27,192 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,679 | ₩28,679 | ₩28,181 | ₩28,181 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,728 | ₩28,728 | ₩28,181 | ₩28,181 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,034 | ₩28,288 | ₩27,513 | ₩27,513 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,379 | ₩27,887 | ₩26,965 | ₩27,687 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,727 | ₩28,221 | ₩27,566 | ₩27,673 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,296 | ₩29,296 | ₩28,101 | ₩28,101 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,740 | ₩28,501 | ₩27,673 | ₩28,047 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,047 | ₩28,448 | ₩27,780 | ₩28,167 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,715 | ₩28,728 | ₩28,127 | ₩28,448 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,461 | ₩28,702 | ₩28,061 | ₩28,595 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,807 | ₩28,715 | ₩27,647 | ₩28,074 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,488 | ₩28,488 | ₩27,920 | ₩28,154 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,515 | ₩28,715 | ₩27,620 | ₩27,620 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,222 | ₩29,267 | ₩29,049 | ₩29,049 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩28,995 | ₩30,184 | ₩28,849 | ₩29,182 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,915 | ₩29,009 | ₩28,568 | ₩28,808 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,049 | ₩29,476 | ₩27,460 | ₩28,648 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,343 | ₩29,490 | ₩29,065 | ₩29,209 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,803 | ₩29,904 | ₩29,169 | ₩29,356 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,264 | ₩30,264 | ₩29,730 | ₩29,864 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,318 | ₩30,331 | ₩29,757 | ₩29,757 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,712 | ₩30,712 | ₩29,950 | ₩29,950 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,411 | ₩30,411 | ₩29,917 | ₩30,071 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,199 | ₩31,199 | ₩30,425 | ₩30,425 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,854 | ₩31,854 | ₩30,852 | ₩30,852 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,293 | ₩31,293 | ₩31,052 | ₩31,079 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,533 | ₩31,540 | ₩31,052 | ₩31,199 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,253 | ₩31,827 | ₩30,726 | ₩31,253 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,359 | ₩32,041 | ₩31,146 | ₩31,453 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,319 | ₩31,319 | ₩31,186 | ₩31,279 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,039 | ₩31,346 | ₩30,785 | ₩31,266 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,947 | ₩31,947 | ₩30,625 | ₩30,852 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,693 | ₩32,127 | ₩31,466 | ₩31,987 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,867 | ₩31,974 | ₩31,573 | ₩31,693 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,960 | ₩32,041 | ₩31,720 | ₩31,880 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,947 | ₩32,054 | ₩31,720 | ₩31,854 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,281 | ₩32,468 | ₩31,733 | ₩31,747 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,161 | ₩32,535 | ₩31,600 | ₩32,214 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,959 | ₩32,428 | ₩30,718 | ₩32,208 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,306 | ₩32,141 | ₩30,518 | ₩30,598 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,359 | ₩31,707 | ₩31,333 | ₩31,373 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,705 | ₩31,533 | ₩30,585 | ₩31,399 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,692 | ₩30,705 | ₩30,518 | ₩30,665 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,692 | ₩30,732 | ₩30,344 | ₩30,598 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,728 | ₩32,495 | ₩28,728 | ₩30,598 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,585 | ₩30,585 | ₩30,384 | ₩30,451 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,291 | ₩30,885 | ₩30,291 | ₩30,451 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,571 | ₩30,585 | ₩29,904 | ₩30,051 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,585 | ₩30,585 | ₩30,161 | ₩30,478 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,571 | ₩31,159 | ₩30,384 | ₩30,571 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,119 | ₩31,346 | ₩30,184 | ₩30,411 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,226 | ₩31,493 | ₩30,785 | ₩30,865 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,506 | ₩31,560 | ₩31,012 | ₩31,012 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,520 | ₩32,495 | ₩31,339 | ₩31,346 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,640 | ₩31,653 | ₩31,253 | ₩31,253 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,627 | ₩31,627 | ₩31,199 | ₩31,413 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,386 | ₩31,667 | ₩30,939 | ₩31,413 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,067 | ₩32,067 | ₩31,199 | ₩31,253 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,147 | ₩32,187 | ₩31,840 | ₩31,867 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,201 | ₩32,241 | ₩32,000 | ₩32,054 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,228 | ₩32,228 | ₩31,867 | ₩31,867 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,294 | ₩32,294 | ₩32,067 | ₩32,107 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,294 | ₩32,294 | ₩32,107 | ₩32,107 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,187 | ₩32,208 | ₩32,014 | ₩32,041 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,627 | ₩32,134 | ₩31,573 | ₩32,041 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,026 | ₩31,586 | ₩30,919 | ₩31,359 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,985 | ₩31,026 | ₩30,778 | ₩30,865 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,919 | ₩30,932 | ₩30,772 | ₩30,798 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,052 | ₩31,052 | ₩30,845 | ₩30,845 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,919 | ₩31,219 | ₩30,839 | ₩31,106 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,371 | ₩31,119 | ₩30,184 | ₩30,758 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,511 | ₩30,578 | ₩29,743 | ₩29,997 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,318 | ₩30,585 | ₩30,037 | ₩30,131 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,384 | ₩30,595 | ₩30,318 | ₩30,384 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,171 | ₩30,251 | ₩29,984 | ₩29,984 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,476 | ₩30,431 | ₩29,476 | ₩30,064 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,403 | ₩29,516 | ₩29,202 | ₩29,383 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩28,995 | ₩29,516 | ₩28,995 | ₩29,182 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,371 | ₩30,051 | ₩28,922 | ₩28,929 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,516 | ₩29,516 | ₩29,062 | ₩29,062 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,530 | ₩29,530 | ₩28,942 | ₩29,069 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,556 | ₩29,837 | ₩29,129 | ₩29,129 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,383 | ₩29,830 | ₩29,383 | ₩29,783 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,650 | ₩30,024 | ₩29,583 | ₩29,850 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,737 | ₩29,890 | ₩29,450 | ₩29,543 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,877 | ₩29,877 | ₩29,249 | ₩29,476 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,396 | ₩29,904 | ₩29,289 | ₩29,663 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,743 | ₩30,104 | ₩29,396 | ₩29,396 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,051 | ₩30,117 | ₩29,376 | ₩29,450 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,688 | ₩30,197 | ₩28,067 | ₩30,064 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,047 | ₩28,855 | ₩28,047 | ₩28,635 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,553 | ₩28,915 | ₩27,326 | ₩28,555 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,620 | ₩28,047 | ₩26,712 | ₩27,660 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,825 | ₩27,660 | ₩26,585 | ₩27,606 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,566 | ₩27,566 | ₩26,939 | ₩26,939 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,914 | ₩27,914 | ₩27,500 | ₩27,673 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,061 | ₩28,101 | ₩27,673 | ₩27,673 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,020 | ₩28,061 | ₩27,005 | ₩28,061 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,007 | ₩28,020 | ₩27,753 | ₩27,980 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,020 | ₩28,034 | ₩27,954 | ₩28,007 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,887 | ₩28,047 | ₩27,713 | ₩28,020 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,767 | ₩27,887 | ₩27,473 | ₩27,833 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,740 | ₩29,116 | ₩27,520 | ₩27,553 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,294 | ₩28,294 | ₩27,045 | ₩27,833 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,363 | ₩29,543 | ₩28,448 | ₩28,448 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,518 | ₩30,518 | ₩29,156 | ₩29,289 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,637 | ₩29,637 | ₩29,156 | ₩29,356 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,383 | ₩29,450 | ₩29,156 | ₩29,156 | -0.77% | 1.1만 |
|---|