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 | ₩33,125 | ₩33,405 | ₩32,510 | ₩32,697 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,392 | ₩33,766 | ₩33,218 | ₩33,218 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,940 | ₩34,140 | ₩33,445 | ₩33,646 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,247 | ₩34,441 | ₩33,819 | ₩33,940 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,314 | ₩36,146 | ₩33,570 | ₩34,300 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,980 | ₩34,574 | ₩33,512 | ₩34,247 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,018 | ₩33,873 | ₩32,731 | ₩33,699 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,020 | ₩34,367 | ₩33,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,285 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,300 | ₩34,514 | ₩33,833 | ₩34,020 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,329 | ₩35,355 | ₩34,240 | ₩34,367 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,968 | ₩35,776 | ₩34,968 | ₩35,409 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,008 | ₩35,649 | ₩34,808 | ₩34,808 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,596 | ₩36,050 | ₩34,901 | ₩34,928 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,863 | ₩36,170 | ₩35,556 | ₩35,729 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,636 | ₩35,997 | ₩35,342 | ₩35,850 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,275 | ₩35,703 | ₩35,048 | ₩35,569 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,649 | ₩36,090 | ₩35,456 | ₩35,609 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,491 | ₩36,491 | ₩35,035 | ₩35,342 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,598 | ₩36,598 | ₩35,836 | ₩36,157 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,943 | ₩37,319 | ₩35,516 | ₩36,611 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,825 | ₩36,998 | ₩35,215 | ₩35,770 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,371 | ₩37,265 | ₩36,330 | ₩36,758 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,063 | ₩36,544 | ₩36,063 | ₩36,411 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,437 | ₩36,584 | ₩36,063 | ₩36,237 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,663 | ₩36,638 | ₩35,663 | ₩36,531 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,424 | ₩36,711 | ₩35,790 | ₩35,823 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,649 | ₩36,958 | ₩35,649 | ₩36,397 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,556 | ₩36,023 | ₩35,462 | ₩35,649 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,796 | ₩36,184 | ₩35,663 | ₩35,689 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,144 | ₩36,531 | ₩35,796 | ₩35,810 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,756 | ₩36,384 | ₩35,269 | ₩36,130 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,983 | ₩36,515 | ₩35,596 | ₩35,983 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,411 | ₩36,691 | ₩35,703 | ₩35,997 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,144 | ₩36,885 | ₩36,144 | ₩36,424 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,290 | ₩36,925 | ₩35,930 | ₩36,144 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩35,997 | ₩36,524 | ₩35,643 | ₩36,170 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,252 | ₩37,252 | ₩35,856 | ₩36,117 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,798 | ₩37,132 | ₩36,144 | ₩37,052 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,851 | ₩37,172 | ₩36,464 | ₩36,598 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,891 | ₩36,932 | ₩36,517 | ₩36,771 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,531 | ₩36,978 | ₩36,531 | ₩36,664 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,638 | ₩36,651 | ₩36,110 | ₩36,357 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,063 | ₩36,638 | ₩35,823 | ₩36,330 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,077 | ₩37,018 | ₩35,930 | ₩36,130 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,277 | ₩36,731 | ₩35,636 | ₩35,997 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,184 | ₩36,731 | ₩35,636 | ₩36,197 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,384 | ₩36,384 | ₩35,429 | ₩36,264 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,289 | ₩36,623 | ₩35,275 | ₩36,224 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,195 | ₩36,170 | ₩35,195 | ₩35,275 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,342 | ₩36,063 | ₩34,915 | ₩35,055 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,382 | ₩36,083 | ₩35,062 | ₩35,456 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,689 | ₩36,063 | ₩34,941 | ₩35,396 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,980 | ₩36,063 | ₩33,980 | ₩35,903 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,046 | ₩34,394 | ₩33,379 | ₩33,739 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,192 | ₩34,394 | ₩33,125 | ₩33,405 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,591 | ₩33,112 | ₩31,956 | ₩33,112 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,058 | ₩33,105 | ₩32,591 | ₩32,778 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,325 | ₩34,060 | ₩32,858 | ₩32,938 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,713 | ₩33,713 | ₩33,192 | ₩33,218 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,793 | ₩34,033 | ₩33,419 | ₩33,459 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,232 | ₩34,207 | ₩33,232 | ₩33,793 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,591 | ₩33,606 | ₩32,424 | ₩33,205 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,551 | ₩33,085 | ₩32,497 | ₩32,631 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,642 | ₩33,112 | ₩31,642 | ₩32,738 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,121 | ₩31,869 | ₩30,781 | ₩31,542 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,186 | ₩30,560 | ₩29,919 | ₩30,480 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,714 | ₩30,801 | ₩29,953 | ₩30,200 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,108 | ₩31,642 | ₩30,908 | ₩30,908 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,988 | ₩31,883 | ₩30,721 | ₩31,095 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,829 | ₩32,818 | ₩31,135 | ₩31,175 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,175 | ₩31,856 | ₩31,014 | ₩31,696 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,388 | ₩31,555 | ₩30,654 | ₩31,148 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,001 | ₩31,335 | ₩30,260 | ₩31,135 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,081 | ₩31,740 | ₩30,494 | ₩31,055 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,335 | ₩31,722 | ₩30,854 | ₩31,121 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,522 | ₩31,990 | ₩31,168 | ₩31,335 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,787 | ₩31,495 | ₩30,787 | ₩31,322 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,055 | ₩31,388 | ₩30,534 | ₩30,587 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,415 | ₩31,736 | ₩30,948 | ₩31,095 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,402 | ₩32,170 | ₩30,761 | ₩31,068 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,295 | ₩32,063 | ₩30,600 | ₩31,148 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,123 | ₩32,591 | ₩30,908 | ₩30,974 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,136 | ₩32,591 | ₩31,809 | ₩31,976 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,364 | ₩32,631 | ₩31,669 | ₩31,976 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,364 | ₩32,778 | ₩32,076 | ₩32,217 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,923 | ₩32,791 | ₩31,923 | ₩32,230 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,575 | ₩32,230 | ₩31,549 | ₩31,749 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,696 | ₩31,949 | ₩31,322 | ₩31,522 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,814 | ₩31,769 | ₩30,674 | ₩31,522 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,734 | ₩31,388 | ₩30,447 | ₩30,600 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩29,999 | ₩31,429 | ₩29,425 | ₩30,868 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,001 | ₩31,121 | ₩29,378 | ₩29,919 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,776 | ₩32,010 | ₩31,068 | ₩31,068 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,375 | ₩31,976 | ₩31,175 | ₩31,669 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,429 | ₩31,829 | ₩31,068 | ₩31,188 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,388 | ₩31,629 | ₩31,115 | ₩31,362 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,135 | ₩31,990 | ₩31,068 | ₩31,242 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,721 | ₩31,292 | ₩30,146 | ₩30,934 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,560 | ₩31,295 | ₩30,447 | ₩30,734 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,560 | ₩30,614 | ₩30,293 | ₩30,293 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,373 | ₩31,188 | ₩30,373 | ₩30,454 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,253 | ₩30,741 | ₩30,013 | ₩30,146 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,974 | ₩30,974 | ₩30,454 | ₩30,467 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,333 | ₩30,667 | ₩30,106 | ₩30,253 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,620 | ₩30,721 | ₩30,440 | ₩30,440 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,921 | ₩31,028 | ₩30,600 | ₩30,600 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,055 | ₩31,242 | ₩31,055 | ₩31,081 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,135 | ₩31,155 | ₩31,068 | ₩31,068 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,308 | ₩31,308 | ₩31,121 | ₩31,121 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,108 | ₩31,108 | ₩30,794 | ₩31,014 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,455 | ₩31,455 | ₩30,928 | ₩31,055 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,629 | ₩31,896 | ₩31,469 | ₩31,469 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,988 | ₩32,711 | ₩30,921 | ₩31,682 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,121 | ₩31,255 | ₩30,827 | ₩31,121 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,959 | ₩32,063 | ₩29,852 | ₩31,121 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,826 | ₩30,026 | ₩29,786 | ₩29,893 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,852 | ₩29,919 | ₩29,852 | ₩29,866 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,919 | ₩30,120 | ₩29,652 | ₩29,879 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,919 | ₩29,919 | ₩29,265 | ₩29,799 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,180 | ₩30,180 | ₩29,358 | ₩29,812 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,226 | ₩30,240 | ₩30,160 | ₩30,160 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,013 | ₩30,520 | ₩29,946 | ₩30,280 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,986 | ₩29,986 | ₩29,786 | ₩29,866 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,919 | ₩29,946 | ₩29,786 | ₩29,866 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,919 | ₩30,026 | ₩29,732 | ₩29,919 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,919 | ₩29,919 | ₩29,786 | ₩29,839 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,293 | ₩30,293 | ₩29,939 | ₩30,013 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,706 | ₩30,186 | ₩29,652 | ₩30,120 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,358 | ₩30,721 | ₩29,358 | ₩29,719 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,038 | ₩29,038 | ₩28,864 | ₩28,864 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,398 | ₩29,398 | ₩28,931 | ₩28,931 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,984 | ₩30,721 | ₩28,744 | ₩28,864 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,704 | ₩29,051 | ₩28,637 | ₩28,837 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,423 | ₩28,704 | ₩28,410 | ₩28,584 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,437 | ₩28,437 | ₩28,049 | ₩28,316 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,577 | ₩28,704 | ₩28,437 | ₩28,437 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,291 | ₩29,452 | ₩28,637 | ₩28,730 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,385 | ₩29,385 | ₩28,864 | ₩28,864 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,303 | ₩29,165 | ₩28,303 | ₩28,864 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,916 | ₩28,690 | ₩27,782 | ₩27,782 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,741 | ₩27,942 | ₩27,741 | ₩27,916 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,183 | ₩28,397 | ₩27,194 | ₩27,194 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,681 | ₩28,681 | ₩28,183 | ₩28,183 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,730 | ₩28,730 | ₩28,183 | ₩28,183 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,036 | ₩28,290 | ₩27,515 | ₩27,515 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,381 | ₩27,889 | ₩26,967 | ₩27,689 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,729 | ₩28,223 | ₩27,568 | ₩27,675 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,298 | ₩29,298 | ₩28,103 | ₩28,103 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,742 | ₩28,503 | ₩27,675 | ₩28,049 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,049 | ₩28,450 | ₩27,782 | ₩28,169 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,717 | ₩28,730 | ₩28,129 | ₩28,450 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,463 | ₩28,704 | ₩28,063 | ₩28,597 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,809 | ₩28,717 | ₩27,649 | ₩28,076 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,490 | ₩28,490 | ₩27,922 | ₩28,156 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,517 | ₩28,717 | ₩27,622 | ₩27,622 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,225 | ₩29,269 | ₩29,051 | ₩29,051 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩28,998 | ₩30,186 | ₩28,851 | ₩29,185 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,917 | ₩29,011 | ₩28,570 | ₩28,811 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,051 | ₩29,478 | ₩27,462 | ₩28,650 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,345 | ₩29,492 | ₩29,067 | ₩29,211 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,806 | ₩29,906 | ₩29,171 | ₩29,358 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,267 | ₩30,267 | ₩29,732 | ₩29,866 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,320 | ₩30,333 | ₩29,759 | ₩29,759 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,714 | ₩30,714 | ₩29,953 | ₩29,953 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,413 | ₩30,413 | ₩29,919 | ₩30,073 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,201 | ₩31,201 | ₩30,427 | ₩30,427 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,856 | ₩31,856 | ₩30,854 | ₩30,854 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,295 | ₩31,295 | ₩31,055 | ₩31,081 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,535 | ₩31,542 | ₩31,055 | ₩31,201 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,255 | ₩31,829 | ₩30,729 | ₩31,255 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,362 | ₩32,043 | ₩31,148 | ₩31,455 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,322 | ₩31,322 | ₩31,188 | ₩31,282 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,041 | ₩31,348 | ₩30,787 | ₩31,268 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,949 | ₩31,949 | ₩30,627 | ₩30,854 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,696 | ₩32,130 | ₩31,469 | ₩31,990 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,869 | ₩31,976 | ₩31,575 | ₩31,696 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,963 | ₩32,043 | ₩31,722 | ₩31,883 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,949 | ₩32,056 | ₩31,722 | ₩31,856 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,283 | ₩32,470 | ₩31,736 | ₩31,749 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,163 | ₩32,537 | ₩31,602 | ₩32,217 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,961 | ₩32,430 | ₩30,721 | ₩32,210 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,308 | ₩32,143 | ₩30,520 | ₩30,600 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,362 | ₩31,709 | ₩31,335 | ₩31,375 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,707 | ₩31,535 | ₩30,587 | ₩31,402 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,694 | ₩30,707 | ₩30,520 | ₩30,667 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,694 | ₩30,734 | ₩30,347 | ₩30,600 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,730 | ₩32,497 | ₩28,730 | ₩30,600 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,587 | ₩30,587 | ₩30,387 | ₩30,454 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,293 | ₩30,888 | ₩30,293 | ₩30,454 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,574 | ₩30,587 | ₩29,906 | ₩30,053 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,587 | ₩30,587 | ₩30,164 | ₩30,480 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,574 | ₩31,161 | ₩30,387 | ₩30,574 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,121 | ₩31,348 | ₩30,186 | ₩30,413 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,228 | ₩31,495 | ₩30,787 | ₩30,868 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,509 | ₩31,562 | ₩31,014 | ₩31,014 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,522 | ₩32,497 | ₩31,342 | ₩31,348 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,642 | ₩31,656 | ₩31,255 | ₩31,255 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,629 | ₩31,629 | ₩31,201 | ₩31,415 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,388 | ₩31,669 | ₩30,941 | ₩31,415 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,070 | ₩32,070 | ₩31,201 | ₩31,255 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,150 | ₩32,190 | ₩31,843 | ₩31,869 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,203 | ₩32,243 | ₩32,003 | ₩32,056 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,230 | ₩32,230 | ₩31,869 | ₩31,869 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,297 | ₩32,297 | ₩32,070 | ₩32,110 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,297 | ₩32,297 | ₩32,110 | ₩32,110 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,190 | ₩32,210 | ₩32,016 | ₩32,043 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,629 | ₩32,136 | ₩31,575 | ₩32,043 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,028 | ₩31,589 | ₩30,921 | ₩31,362 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,988 | ₩31,028 | ₩30,781 | ₩30,868 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,921 | ₩30,934 | ₩30,774 | ₩30,801 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,055 | ₩31,055 | ₩30,848 | ₩30,848 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,921 | ₩31,222 | ₩30,841 | ₩31,108 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,373 | ₩31,121 | ₩30,186 | ₩30,761 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,514 | ₩30,580 | ₩29,746 | ₩29,999 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,320 | ₩30,587 | ₩30,039 | ₩30,133 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,387 | ₩30,598 | ₩30,320 | ₩30,387 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,173 | ₩30,253 | ₩29,986 | ₩29,986 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,478 | ₩30,433 | ₩29,478 | ₩30,066 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,405 | ₩29,519 | ₩29,205 | ₩29,385 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩28,998 | ₩29,519 | ₩28,998 | ₩29,185 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,373 | ₩30,053 | ₩28,924 | ₩28,931 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,519 | ₩29,519 | ₩29,064 | ₩29,064 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,532 | ₩29,532 | ₩28,944 | ₩29,071 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,559 | ₩29,839 | ₩29,131 | ₩29,131 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,385 | ₩29,832 | ₩29,385 | ₩29,786 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,652 | ₩30,026 | ₩29,585 | ₩29,852 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,739 | ₩29,893 | ₩29,452 | ₩29,545 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,879 | ₩29,879 | ₩29,251 | ₩29,478 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,398 | ₩29,906 | ₩29,291 | ₩29,665 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,746 | ₩30,106 | ₩29,398 | ₩29,398 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,053 | ₩30,120 | ₩29,378 | ₩29,452 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,690 | ₩30,200 | ₩28,069 | ₩30,066 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,049 | ₩28,857 | ₩28,049 | ₩28,637 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,555 | ₩28,917 | ₩27,328 | ₩28,557 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,622 | ₩28,049 | ₩26,714 | ₩27,662 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,827 | ₩27,662 | ₩26,587 | ₩27,609 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,568 | ₩27,568 | ₩26,941 | ₩26,941 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,916 | ₩27,916 | ₩27,502 | ₩27,675 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,063 | ₩28,103 | ₩27,675 | ₩27,675 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,023 | ₩28,063 | ₩27,007 | ₩28,063 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,009 | ₩28,023 | ₩27,755 | ₩27,982 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,023 | ₩28,036 | ₩27,956 | ₩28,009 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,889 | ₩28,049 | ₩27,715 | ₩28,023 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,769 | ₩27,889 | ₩27,475 | ₩27,836 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,742 | ₩29,118 | ₩27,522 | ₩27,555 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,296 | ₩28,296 | ₩27,048 | ₩27,836 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,365 | ₩29,545 | ₩28,450 | ₩28,450 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,520 | ₩30,520 | ₩29,158 | ₩29,291 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,639 | ₩29,639 | ₩29,158 | ₩29,358 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,385 | ₩29,452 | ₩29,158 | ₩29,158 | -0.77% | 1.1만 |
|---|