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 | ₩33,144 | ₩33,424 | ₩32,529 | ₩32,716 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,411 | ₩33,785 | ₩33,237 | ₩33,237 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,959 | ₩34,159 | ₩33,464 | ₩33,665 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,266 | ₩34,460 | ₩33,839 | ₩33,959 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,333 | ₩36,167 | ₩33,589 | ₩34,320 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,999 | ₩34,594 | ₩33,531 | ₩34,266 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,037 | ₩33,892 | ₩32,749 | ₩33,718 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,039 | ₩34,387 | ₩33,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,304 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,320 | ₩34,534 | ₩33,852 | ₩34,039 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,349 | ₩35,376 | ₩34,260 | ₩34,387 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,988 | ₩35,797 | ₩34,988 | ₩35,429 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,028 | ₩35,670 | ₩34,828 | ₩34,828 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,616 | ₩36,071 | ₩34,921 | ₩34,948 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,883 | ₩36,191 | ₩35,576 | ₩35,750 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,656 | ₩36,017 | ₩35,362 | ₩35,870 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,295 | ₩35,723 | ₩35,068 | ₩35,589 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,670 | ₩36,111 | ₩35,476 | ₩35,629 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,512 | ₩36,512 | ₩35,055 | ₩35,362 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,618 | ₩36,618 | ₩35,857 | ₩36,177 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,964 | ₩37,340 | ₩35,536 | ₩36,632 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,846 | ₩37,019 | ₩35,235 | ₩35,790 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,391 | ₩37,287 | ₩36,351 | ₩36,779 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,084 | ₩36,565 | ₩36,084 | ₩36,431 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,458 | ₩36,605 | ₩36,084 | ₩36,258 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,683 | ₩36,659 | ₩35,683 | ₩36,552 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,445 | ₩36,732 | ₩35,810 | ₩35,843 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,670 | ₩36,979 | ₩35,670 | ₩36,418 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,576 | ₩36,044 | ₩35,482 | ₩35,670 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,817 | ₩36,204 | ₩35,683 | ₩35,710 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,164 | ₩36,552 | ₩35,817 | ₩35,830 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,776 | ₩36,405 | ₩35,289 | ₩36,151 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩36,004 | ₩36,536 | ₩35,616 | ₩36,004 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,431 | ₩36,712 | ₩35,723 | ₩36,017 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,164 | ₩36,906 | ₩36,164 | ₩36,445 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,311 | ₩36,946 | ₩35,950 | ₩36,164 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,017 | ₩36,545 | ₩35,663 | ₩36,191 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,273 | ₩37,273 | ₩35,877 | ₩36,137 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,819 | ₩37,153 | ₩36,164 | ₩37,073 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,872 | ₩37,193 | ₩36,485 | ₩36,618 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,912 | ₩36,953 | ₩36,538 | ₩36,792 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,552 | ₩36,999 | ₩36,552 | ₩36,685 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,659 | ₩36,672 | ₩36,131 | ₩36,378 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,084 | ₩36,659 | ₩35,843 | ₩36,351 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,097 | ₩37,039 | ₩35,950 | ₩36,151 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,298 | ₩36,752 | ₩35,656 | ₩36,017 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,204 | ₩36,752 | ₩35,656 | ₩36,218 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,405 | ₩36,405 | ₩35,449 | ₩36,284 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,309 | ₩36,644 | ₩35,295 | ₩36,244 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,215 | ₩36,191 | ₩35,215 | ₩35,295 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,362 | ₩36,084 | ₩34,935 | ₩35,075 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,402 | ₩36,104 | ₩35,082 | ₩35,476 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,710 | ₩36,084 | ₩34,961 | ₩35,416 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,999 | ₩36,084 | ₩33,999 | ₩35,924 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,066 | ₩34,413 | ₩33,398 | ₩33,758 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,211 | ₩34,413 | ₩33,144 | ₩33,424 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,609 | ₩33,130 | ₩31,974 | ₩33,130 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,077 | ₩33,124 | ₩32,609 | ₩32,796 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,344 | ₩34,079 | ₩32,876 | ₩32,957 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,732 | ₩33,732 | ₩33,211 | ₩33,237 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,812 | ₩34,052 | ₩33,438 | ₩33,478 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,251 | ₩34,226 | ₩33,251 | ₩33,812 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,609 | ₩33,625 | ₩32,442 | ₩33,224 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,569 | ₩33,104 | ₩32,516 | ₩32,649 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,660 | ₩33,130 | ₩31,660 | ₩32,756 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,139 | ₩31,887 | ₩30,798 | ₩31,560 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,204 | ₩30,578 | ₩29,936 | ₩30,498 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,731 | ₩30,818 | ₩29,970 | ₩30,217 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,126 | ₩31,660 | ₩30,925 | ₩30,925 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩31,005 | ₩31,901 | ₩30,738 | ₩31,112 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,847 | ₩32,836 | ₩31,152 | ₩31,193 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,193 | ₩31,874 | ₩31,032 | ₩31,714 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,406 | ₩31,573 | ₩30,671 | ₩31,166 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,019 | ₩31,353 | ₩30,277 | ₩31,152 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,099 | ₩31,758 | ₩30,511 | ₩31,072 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,353 | ₩31,740 | ₩30,872 | ₩31,139 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,540 | ₩32,008 | ₩31,186 | ₩31,353 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,805 | ₩31,513 | ₩30,805 | ₩31,340 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,072 | ₩31,406 | ₩30,551 | ₩30,604 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,433 | ₩31,754 | ₩30,965 | ₩31,112 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,420 | ₩32,188 | ₩30,778 | ₩31,086 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,313 | ₩32,081 | ₩30,618 | ₩31,166 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,141 | ₩32,609 | ₩30,925 | ₩30,992 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,155 | ₩32,609 | ₩31,827 | ₩31,994 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,382 | ₩32,649 | ₩31,687 | ₩31,994 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,382 | ₩32,796 | ₩32,095 | ₩32,235 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,941 | ₩32,810 | ₩31,941 | ₩32,248 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,593 | ₩32,248 | ₩31,567 | ₩31,767 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,714 | ₩31,968 | ₩31,340 | ₩31,540 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,832 | ₩31,787 | ₩30,691 | ₩31,540 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,751 | ₩31,406 | ₩30,464 | ₩30,618 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,016 | ₩31,446 | ₩29,442 | ₩30,885 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,019 | ₩31,139 | ₩29,395 | ₩29,936 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,794 | ₩32,028 | ₩31,086 | ₩31,086 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,393 | ₩31,994 | ₩31,193 | ₩31,687 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,446 | ₩31,847 | ₩31,086 | ₩31,206 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,406 | ₩31,647 | ₩31,132 | ₩31,380 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,152 | ₩32,008 | ₩31,086 | ₩31,259 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,738 | ₩31,310 | ₩30,163 | ₩30,952 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,578 | ₩31,313 | ₩30,464 | ₩30,751 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,578 | ₩30,631 | ₩30,310 | ₩30,310 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,391 | ₩31,206 | ₩30,391 | ₩30,471 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,270 | ₩30,758 | ₩30,030 | ₩30,163 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,992 | ₩30,992 | ₩30,471 | ₩30,484 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,351 | ₩30,685 | ₩30,123 | ₩30,270 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,638 | ₩30,738 | ₩30,457 | ₩30,457 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,939 | ₩31,046 | ₩30,618 | ₩30,618 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,072 | ₩31,259 | ₩31,072 | ₩31,099 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,152 | ₩31,172 | ₩31,086 | ₩31,086 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,326 | ₩31,326 | ₩31,139 | ₩31,139 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,126 | ₩31,126 | ₩30,812 | ₩31,032 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,473 | ₩31,473 | ₩30,945 | ₩31,072 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,647 | ₩31,914 | ₩31,487 | ₩31,487 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩31,005 | ₩32,729 | ₩30,939 | ₩31,700 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,139 | ₩31,273 | ₩30,845 | ₩31,139 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,976 | ₩32,081 | ₩29,869 | ₩31,139 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,843 | ₩30,043 | ₩29,803 | ₩29,910 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,869 | ₩29,936 | ₩29,869 | ₩29,883 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,936 | ₩30,137 | ₩29,669 | ₩29,896 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,936 | ₩29,936 | ₩29,281 | ₩29,816 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,197 | ₩30,197 | ₩29,375 | ₩29,829 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,244 | ₩30,257 | ₩30,177 | ₩30,177 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,030 | ₩30,538 | ₩29,963 | ₩30,297 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩30,003 | ₩30,003 | ₩29,803 | ₩29,883 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,936 | ₩29,963 | ₩29,803 | ₩29,883 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,936 | ₩30,043 | ₩29,749 | ₩29,936 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,936 | ₩29,936 | ₩29,803 | ₩29,856 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,310 | ₩30,310 | ₩29,956 | ₩30,030 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,722 | ₩30,204 | ₩29,669 | ₩30,137 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,375 | ₩30,738 | ₩29,375 | ₩29,736 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,054 | ₩29,054 | ₩28,880 | ₩28,880 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,415 | ₩29,415 | ₩28,947 | ₩28,947 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,867 | ₩28,867 | ₩28,867 | ₩28,867 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩29,001 | ₩30,738 | ₩28,760 | ₩28,880 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,720 | ₩29,068 | ₩28,653 | ₩28,854 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,439 | ₩28,720 | ₩28,426 | ₩28,600 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,453 | ₩28,453 | ₩28,065 | ₩28,333 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,593 | ₩28,720 | ₩28,453 | ₩28,453 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,308 | ₩29,469 | ₩28,653 | ₩28,747 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,402 | ₩29,402 | ₩28,880 | ₩28,880 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,319 | ₩29,181 | ₩28,319 | ₩28,880 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,932 | ₩28,707 | ₩27,798 | ₩27,798 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,757 | ₩27,958 | ₩27,757 | ₩27,932 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,199 | ₩28,413 | ₩27,210 | ₩27,210 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,697 | ₩28,697 | ₩28,199 | ₩28,199 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,747 | ₩28,747 | ₩28,199 | ₩28,199 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,052 | ₩28,306 | ₩27,531 | ₩27,531 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,397 | ₩27,905 | ₩26,983 | ₩27,704 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,744 | ₩28,239 | ₩27,584 | ₩27,691 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,315 | ₩29,315 | ₩28,119 | ₩28,119 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,758 | ₩28,520 | ₩27,691 | ₩28,065 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,065 | ₩28,466 | ₩27,798 | ₩28,186 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,733 | ₩28,747 | ₩28,145 | ₩28,466 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,480 | ₩28,720 | ₩28,079 | ₩28,613 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,825 | ₩28,733 | ₩27,664 | ₩28,092 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,506 | ₩28,506 | ₩27,938 | ₩28,172 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,533 | ₩28,733 | ₩27,638 | ₩27,638 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,241 | ₩29,285 | ₩29,068 | ₩29,068 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,014 | ₩30,204 | ₩28,867 | ₩29,201 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,934 | ₩29,027 | ₩28,586 | ₩28,827 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,068 | ₩29,495 | ₩27,477 | ₩28,667 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,362 | ₩29,509 | ₩29,084 | ₩29,228 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,823 | ₩29,923 | ₩29,188 | ₩29,375 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,284 | ₩30,284 | ₩29,749 | ₩29,883 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,337 | ₩30,351 | ₩29,776 | ₩29,776 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,731 | ₩30,731 | ₩29,970 | ₩29,970 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,431 | ₩30,431 | ₩29,936 | ₩30,090 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,219 | ₩31,219 | ₩30,444 | ₩30,444 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,874 | ₩31,874 | ₩30,872 | ₩30,872 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,313 | ₩31,313 | ₩31,072 | ₩31,099 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,553 | ₩31,560 | ₩31,072 | ₩31,219 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,273 | ₩31,847 | ₩30,746 | ₩31,273 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,380 | ₩32,061 | ₩31,166 | ₩31,473 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,340 | ₩31,340 | ₩31,206 | ₩31,299 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,059 | ₩31,366 | ₩30,805 | ₩31,286 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,968 | ₩31,968 | ₩30,645 | ₩30,872 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,714 | ₩32,148 | ₩31,487 | ₩32,008 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,887 | ₩31,994 | ₩31,593 | ₩31,714 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,981 | ₩32,061 | ₩31,740 | ₩31,901 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,968 | ₩32,075 | ₩31,740 | ₩31,874 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,302 | ₩32,489 | ₩31,754 | ₩31,767 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,181 | ₩32,556 | ₩31,620 | ₩32,235 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,979 | ₩32,449 | ₩30,738 | ₩32,228 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,326 | ₩32,161 | ₩30,538 | ₩30,618 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,380 | ₩31,727 | ₩31,353 | ₩31,393 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,725 | ₩31,553 | ₩30,604 | ₩31,420 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,711 | ₩30,725 | ₩30,538 | ₩30,685 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,711 | ₩30,751 | ₩30,364 | ₩30,618 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,747 | ₩32,516 | ₩28,747 | ₩30,618 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,604 | ₩30,604 | ₩30,404 | ₩30,471 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,310 | ₩30,905 | ₩30,310 | ₩30,471 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,591 | ₩30,604 | ₩29,923 | ₩30,070 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,604 | ₩30,604 | ₩30,181 | ₩30,498 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,591 | ₩31,179 | ₩30,404 | ₩30,591 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,139 | ₩31,366 | ₩30,204 | ₩30,431 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,246 | ₩31,513 | ₩30,805 | ₩30,885 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,527 | ₩31,580 | ₩31,032 | ₩31,032 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,540 | ₩32,516 | ₩31,360 | ₩31,366 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,660 | ₩31,674 | ₩31,273 | ₩31,273 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,647 | ₩31,647 | ₩31,219 | ₩31,433 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,406 | ₩31,687 | ₩30,959 | ₩31,433 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,088 | ₩32,088 | ₩31,219 | ₩31,273 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,168 | ₩32,208 | ₩31,861 | ₩31,887 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,222 | ₩32,262 | ₩32,021 | ₩32,075 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,248 | ₩32,248 | ₩31,887 | ₩31,887 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,315 | ₩32,315 | ₩32,088 | ₩32,128 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,315 | ₩32,315 | ₩32,128 | ₩32,128 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,208 | ₩32,228 | ₩32,034 | ₩32,061 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,647 | ₩32,155 | ₩31,593 | ₩32,061 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,046 | ₩31,607 | ₩30,939 | ₩31,380 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩31,005 | ₩31,046 | ₩30,798 | ₩30,885 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,939 | ₩30,952 | ₩30,792 | ₩30,818 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,072 | ₩31,072 | ₩30,865 | ₩30,865 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,939 | ₩31,239 | ₩30,858 | ₩31,126 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,391 | ₩31,139 | ₩30,204 | ₩30,778 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,531 | ₩30,598 | ₩29,763 | ₩30,016 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,337 | ₩30,604 | ₩30,057 | ₩30,150 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,404 | ₩30,615 | ₩30,337 | ₩30,404 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,190 | ₩30,270 | ₩30,003 | ₩30,003 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,495 | ₩30,451 | ₩29,495 | ₩30,083 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,422 | ₩29,535 | ₩29,221 | ₩29,402 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,014 | ₩29,535 | ₩29,014 | ₩29,201 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,390 | ₩30,070 | ₩28,941 | ₩28,947 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,535 | ₩29,535 | ₩29,081 | ₩29,081 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,549 | ₩29,549 | ₩28,961 | ₩29,088 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,575 | ₩29,856 | ₩29,148 | ₩29,148 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,402 | ₩29,849 | ₩29,402 | ₩29,803 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,669 | ₩30,043 | ₩29,602 | ₩29,869 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,756 | ₩29,910 | ₩29,469 | ₩29,562 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,896 | ₩29,896 | ₩29,268 | ₩29,495 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,415 | ₩29,923 | ₩29,308 | ₩29,682 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,763 | ₩30,123 | ₩29,415 | ₩29,415 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,070 | ₩30,137 | ₩29,395 | ₩29,469 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,707 | ₩30,217 | ₩28,085 | ₩30,083 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,065 | ₩28,874 | ₩28,065 | ₩28,653 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,571 | ₩28,934 | ₩27,344 | ₩28,573 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,638 | ₩28,065 | ₩26,729 | ₩27,678 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,842 | ₩27,678 | ₩26,602 | ₩27,624 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,584 | ₩27,584 | ₩26,956 | ₩26,956 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,932 | ₩27,932 | ₩27,517 | ₩27,691 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,079 | ₩28,119 | ₩27,691 | ₩27,691 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,039 | ₩28,079 | ₩27,023 | ₩28,079 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,025 | ₩28,039 | ₩27,771 | ₩27,998 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,039 | ₩28,052 | ₩27,972 | ₩28,025 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,905 | ₩28,065 | ₩27,731 | ₩28,039 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,785 | ₩27,905 | ₩27,491 | ₩27,851 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,758 | ₩29,134 | ₩27,537 | ₩27,571 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,312 | ₩28,312 | ₩27,063 | ₩27,851 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,382 | ₩29,562 | ₩28,466 | ₩28,466 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,538 | ₩30,538 | ₩29,174 | ₩29,308 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,656 | ₩29,656 | ₩29,174 | ₩29,375 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,402 | ₩29,469 | ₩29,174 | ₩29,174 | -0.77% | 1.1만 |
|---|