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 | ₩33,130 | ₩33,410 | ₩32,515 | ₩32,702 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,397 | ₩33,771 | ₩33,223 | ₩33,223 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,945 | ₩34,145 | ₩33,450 | ₩33,651 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,252 | ₩34,446 | ₩33,824 | ₩33,945 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,319 | ₩36,152 | ₩33,575 | ₩34,305 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,985 | ₩34,579 | ₩33,517 | ₩34,252 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,023 | ₩33,878 | ₩32,736 | ₩33,704 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,025 | ₩34,372 | ₩33,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,290 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,305 | ₩34,519 | ₩33,838 | ₩34,025 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,334 | ₩35,361 | ₩34,245 | ₩34,372 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,973 | ₩35,782 | ₩34,973 | ₩35,414 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,013 | ₩35,655 | ₩34,813 | ₩34,813 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,601 | ₩36,055 | ₩34,907 | ₩34,933 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,868 | ₩36,176 | ₩35,561 | ₩35,735 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,641 | ₩36,002 | ₩35,347 | ₩35,855 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,281 | ₩35,708 | ₩35,053 | ₩35,574 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,655 | ₩36,095 | ₩35,461 | ₩35,615 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,496 | ₩36,496 | ₩35,040 | ₩35,347 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,603 | ₩36,603 | ₩35,842 | ₩36,162 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,949 | ₩37,324 | ₩35,521 | ₩36,616 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,830 | ₩37,004 | ₩35,220 | ₩35,775 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,376 | ₩37,271 | ₩36,336 | ₩36,763 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,069 | ₩36,550 | ₩36,069 | ₩36,416 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,443 | ₩36,590 | ₩36,069 | ₩36,242 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,668 | ₩36,643 | ₩35,668 | ₩36,536 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,429 | ₩36,717 | ₩35,795 | ₩35,828 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,655 | ₩36,964 | ₩35,655 | ₩36,403 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,561 | ₩36,029 | ₩35,468 | ₩35,655 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,802 | ₩36,189 | ₩35,668 | ₩35,695 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,149 | ₩36,536 | ₩35,802 | ₩35,815 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,762 | ₩36,389 | ₩35,274 | ₩36,136 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,989 | ₩36,520 | ₩35,601 | ₩35,989 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,416 | ₩36,697 | ₩35,708 | ₩36,002 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,149 | ₩36,890 | ₩36,149 | ₩36,429 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,296 | ₩36,930 | ₩35,935 | ₩36,149 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,002 | ₩36,530 | ₩35,648 | ₩36,176 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,258 | ₩37,258 | ₩35,862 | ₩36,122 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,803 | ₩37,137 | ₩36,149 | ₩37,057 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,857 | ₩37,178 | ₩36,470 | ₩36,603 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,897 | ₩36,937 | ₩36,523 | ₩36,777 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,536 | ₩36,984 | ₩36,536 | ₩36,670 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,643 | ₩36,657 | ₩36,116 | ₩36,363 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,069 | ₩36,643 | ₩35,828 | ₩36,336 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,082 | ₩37,024 | ₩35,935 | ₩36,136 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,283 | ₩36,737 | ₩35,641 | ₩36,002 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,189 | ₩36,737 | ₩35,641 | ₩36,202 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,389 | ₩36,389 | ₩35,434 | ₩36,269 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,294 | ₩36,628 | ₩35,281 | ₩36,229 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,200 | ₩36,176 | ₩35,200 | ₩35,281 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,347 | ₩36,069 | ₩34,920 | ₩35,060 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,387 | ₩36,089 | ₩35,067 | ₩35,461 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,695 | ₩36,069 | ₩34,947 | ₩35,401 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,985 | ₩36,069 | ₩33,985 | ₩35,908 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,052 | ₩34,399 | ₩33,384 | ₩33,744 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,197 | ₩34,399 | ₩33,130 | ₩33,410 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,595 | ₩33,116 | ₩31,961 | ₩33,116 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,063 | ₩33,110 | ₩32,595 | ₩32,782 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,330 | ₩34,065 | ₩32,863 | ₩32,943 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,718 | ₩33,718 | ₩33,197 | ₩33,223 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,798 | ₩34,038 | ₩33,424 | ₩33,464 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,237 | ₩34,212 | ₩33,237 | ₩33,798 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,595 | ₩33,611 | ₩32,428 | ₩33,210 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,555 | ₩33,090 | ₩32,502 | ₩32,636 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,647 | ₩33,116 | ₩31,647 | ₩32,742 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,126 | ₩31,874 | ₩30,785 | ₩31,547 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,191 | ₩30,565 | ₩29,924 | ₩30,485 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,719 | ₩30,805 | ₩29,957 | ₩30,204 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,113 | ₩31,647 | ₩30,912 | ₩30,912 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,992 | ₩31,887 | ₩30,725 | ₩31,099 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,834 | ₩32,823 | ₩31,139 | ₩31,179 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,179 | ₩31,861 | ₩31,019 | ₩31,700 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,393 | ₩31,560 | ₩30,658 | ₩31,153 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,006 | ₩31,340 | ₩30,264 | ₩31,139 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,086 | ₩31,745 | ₩30,498 | ₩31,059 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,340 | ₩31,727 | ₩30,859 | ₩31,126 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,527 | ₩31,994 | ₩31,173 | ₩31,340 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,792 | ₩31,500 | ₩30,792 | ₩31,326 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,059 | ₩31,393 | ₩30,538 | ₩30,592 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,420 | ₩31,741 | ₩30,952 | ₩31,099 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,407 | ₩32,175 | ₩30,765 | ₩31,073 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,300 | ₩32,068 | ₩30,605 | ₩31,153 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,128 | ₩32,595 | ₩30,912 | ₩30,979 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,141 | ₩32,595 | ₩31,814 | ₩31,981 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,368 | ₩32,636 | ₩31,674 | ₩31,981 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,368 | ₩32,782 | ₩32,081 | ₩32,221 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,928 | ₩32,796 | ₩31,928 | ₩32,235 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,580 | ₩32,235 | ₩31,553 | ₩31,754 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,700 | ₩31,954 | ₩31,326 | ₩31,527 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,819 | ₩31,774 | ₩30,678 | ₩31,527 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,739 | ₩31,393 | ₩30,451 | ₩30,605 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,004 | ₩31,433 | ₩29,429 | ₩30,872 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,006 | ₩31,126 | ₩29,383 | ₩29,924 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,781 | ₩32,014 | ₩31,073 | ₩31,073 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,380 | ₩31,981 | ₩31,179 | ₩31,674 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,433 | ₩31,834 | ₩31,073 | ₩31,193 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,393 | ₩31,634 | ₩31,119 | ₩31,366 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,139 | ₩31,994 | ₩31,073 | ₩31,246 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,725 | ₩31,297 | ₩30,151 | ₩30,939 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,565 | ₩31,300 | ₩30,451 | ₩30,739 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,565 | ₩30,618 | ₩30,298 | ₩30,298 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,378 | ₩31,193 | ₩30,378 | ₩30,458 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,258 | ₩30,745 | ₩30,017 | ₩30,151 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,979 | ₩30,979 | ₩30,458 | ₩30,471 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,338 | ₩30,672 | ₩30,111 | ₩30,258 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,625 | ₩30,725 | ₩30,445 | ₩30,445 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,926 | ₩31,032 | ₩30,605 | ₩30,605 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,059 | ₩31,246 | ₩31,059 | ₩31,086 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,139 | ₩31,159 | ₩31,073 | ₩31,073 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,313 | ₩31,313 | ₩31,126 | ₩31,126 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,113 | ₩31,113 | ₩30,799 | ₩31,019 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,460 | ₩31,460 | ₩30,932 | ₩31,059 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,634 | ₩31,901 | ₩31,473 | ₩31,473 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,992 | ₩32,716 | ₩30,926 | ₩31,687 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,126 | ₩31,260 | ₩30,832 | ₩31,126 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,964 | ₩32,068 | ₩29,857 | ₩31,126 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,830 | ₩30,031 | ₩29,790 | ₩29,897 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,857 | ₩29,924 | ₩29,857 | ₩29,870 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,924 | ₩30,124 | ₩29,657 | ₩29,884 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,924 | ₩29,924 | ₩29,269 | ₩29,803 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,184 | ₩30,184 | ₩29,363 | ₩29,817 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,231 | ₩30,244 | ₩30,164 | ₩30,164 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,017 | ₩30,525 | ₩29,950 | ₩30,284 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,991 | ₩29,991 | ₩29,790 | ₩29,870 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,924 | ₩29,950 | ₩29,790 | ₩29,870 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,924 | ₩30,031 | ₩29,737 | ₩29,924 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,924 | ₩29,924 | ₩29,790 | ₩29,844 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,298 | ₩30,298 | ₩29,944 | ₩30,017 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,710 | ₩30,191 | ₩29,657 | ₩30,124 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,363 | ₩30,725 | ₩29,363 | ₩29,723 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,042 | ₩29,042 | ₩28,868 | ₩28,868 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,403 | ₩29,403 | ₩28,935 | ₩28,935 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,855 | ₩28,855 | ₩28,855 | ₩28,855 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,989 | ₩30,725 | ₩28,748 | ₩28,868 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,708 | ₩29,055 | ₩28,641 | ₩28,842 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,428 | ₩28,708 | ₩28,414 | ₩28,588 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,441 | ₩28,441 | ₩28,053 | ₩28,321 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,581 | ₩28,708 | ₩28,441 | ₩28,441 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,296 | ₩29,456 | ₩28,641 | ₩28,735 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,389 | ₩29,389 | ₩28,868 | ₩28,868 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,307 | ₩29,169 | ₩28,307 | ₩28,868 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,920 | ₩28,695 | ₩27,786 | ₩27,786 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,745 | ₩27,947 | ₩27,745 | ₩27,920 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,187 | ₩28,401 | ₩27,199 | ₩27,199 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,685 | ₩28,685 | ₩28,187 | ₩28,187 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,735 | ₩28,735 | ₩28,187 | ₩28,187 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,040 | ₩28,294 | ₩27,519 | ₩27,519 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,386 | ₩27,893 | ₩26,971 | ₩27,693 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,733 | ₩28,227 | ₩27,573 | ₩27,679 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,303 | ₩29,303 | ₩28,107 | ₩28,107 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,746 | ₩28,508 | ₩27,679 | ₩28,053 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,053 | ₩28,454 | ₩27,786 | ₩28,174 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,721 | ₩28,735 | ₩28,134 | ₩28,454 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,468 | ₩28,708 | ₩28,067 | ₩28,601 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,813 | ₩28,721 | ₩27,653 | ₩28,080 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,494 | ₩28,494 | ₩27,927 | ₩28,160 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,521 | ₩28,721 | ₩27,626 | ₩27,626 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,229 | ₩29,273 | ₩29,055 | ₩29,055 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,002 | ₩30,191 | ₩28,855 | ₩29,189 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,922 | ₩29,015 | ₩28,574 | ₩28,815 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,055 | ₩29,483 | ₩27,466 | ₩28,655 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,349 | ₩29,496 | ₩29,071 | ₩29,216 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,810 | ₩29,910 | ₩29,176 | ₩29,363 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,271 | ₩30,271 | ₩29,737 | ₩29,870 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,324 | ₩30,338 | ₩29,763 | ₩29,763 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,719 | ₩30,719 | ₩29,957 | ₩29,957 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,418 | ₩30,418 | ₩29,924 | ₩30,077 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,206 | ₩31,206 | ₩30,431 | ₩30,431 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,861 | ₩31,861 | ₩30,859 | ₩30,859 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,300 | ₩31,300 | ₩31,059 | ₩31,086 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,540 | ₩31,547 | ₩31,059 | ₩31,206 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,260 | ₩31,834 | ₩30,733 | ₩31,260 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,366 | ₩32,048 | ₩31,153 | ₩31,460 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,326 | ₩31,326 | ₩31,193 | ₩31,286 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,046 | ₩31,353 | ₩30,792 | ₩31,273 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,954 | ₩31,954 | ₩30,632 | ₩30,859 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,700 | ₩32,135 | ₩31,473 | ₩31,994 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,874 | ₩31,981 | ₩31,580 | ₩31,700 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,968 | ₩32,048 | ₩31,727 | ₩31,887 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,954 | ₩32,061 | ₩31,727 | ₩31,861 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,288 | ₩32,475 | ₩31,741 | ₩31,754 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,168 | ₩32,542 | ₩31,607 | ₩32,221 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,966 | ₩32,435 | ₩30,725 | ₩32,215 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,313 | ₩32,148 | ₩30,525 | ₩30,605 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,366 | ₩31,714 | ₩31,340 | ₩31,380 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,712 | ₩31,540 | ₩30,592 | ₩31,407 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,699 | ₩30,712 | ₩30,525 | ₩30,672 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,699 | ₩30,739 | ₩30,351 | ₩30,605 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,735 | ₩32,502 | ₩28,735 | ₩30,605 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,592 | ₩30,592 | ₩30,391 | ₩30,458 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,298 | ₩30,892 | ₩30,298 | ₩30,458 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,578 | ₩30,592 | ₩29,910 | ₩30,057 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,592 | ₩30,592 | ₩30,168 | ₩30,485 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,578 | ₩31,166 | ₩30,391 | ₩30,578 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,126 | ₩31,353 | ₩30,191 | ₩30,418 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,233 | ₩31,500 | ₩30,792 | ₩30,872 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,513 | ₩31,567 | ₩31,019 | ₩31,019 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,527 | ₩32,502 | ₩31,346 | ₩31,353 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,647 | ₩31,660 | ₩31,260 | ₩31,260 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,634 | ₩31,634 | ₩31,206 | ₩31,420 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,393 | ₩31,674 | ₩30,946 | ₩31,420 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,074 | ₩32,074 | ₩31,206 | ₩31,260 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,155 | ₩32,195 | ₩31,847 | ₩31,874 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,208 | ₩32,248 | ₩32,008 | ₩32,061 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,235 | ₩32,235 | ₩31,874 | ₩31,874 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,302 | ₩32,302 | ₩32,074 | ₩32,115 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,302 | ₩32,302 | ₩32,115 | ₩32,115 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,195 | ₩32,215 | ₩32,021 | ₩32,048 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,634 | ₩32,141 | ₩31,580 | ₩32,048 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,032 | ₩31,594 | ₩30,926 | ₩31,366 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,992 | ₩31,032 | ₩30,785 | ₩30,872 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,926 | ₩30,939 | ₩30,779 | ₩30,805 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,059 | ₩31,059 | ₩30,852 | ₩30,852 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,926 | ₩31,226 | ₩30,845 | ₩31,113 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,378 | ₩31,126 | ₩30,191 | ₩30,765 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,518 | ₩30,585 | ₩29,750 | ₩30,004 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,324 | ₩30,592 | ₩30,044 | ₩30,137 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,391 | ₩30,602 | ₩30,324 | ₩30,391 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,178 | ₩30,258 | ₩29,991 | ₩29,991 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,483 | ₩30,438 | ₩29,483 | ₩30,071 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,409 | ₩29,523 | ₩29,209 | ₩29,389 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,002 | ₩29,523 | ₩29,002 | ₩29,189 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,377 | ₩30,057 | ₩28,928 | ₩28,935 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,523 | ₩29,523 | ₩29,069 | ₩29,069 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,536 | ₩29,536 | ₩28,949 | ₩29,075 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,563 | ₩29,844 | ₩29,136 | ₩29,136 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,389 | ₩29,837 | ₩29,389 | ₩29,790 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,657 | ₩30,031 | ₩29,590 | ₩29,857 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,743 | ₩29,897 | ₩29,456 | ₩29,550 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,884 | ₩29,884 | ₩29,256 | ₩29,483 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,403 | ₩29,910 | ₩29,296 | ₩29,670 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,750 | ₩30,111 | ₩29,403 | ₩29,403 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,057 | ₩30,124 | ₩29,383 | ₩29,456 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,695 | ₩30,204 | ₩28,074 | ₩30,071 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,053 | ₩28,862 | ₩28,053 | ₩28,641 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,559 | ₩28,922 | ₩27,332 | ₩28,561 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,626 | ₩28,053 | ₩26,718 | ₩27,666 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,831 | ₩27,666 | ₩26,591 | ₩27,613 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,573 | ₩27,573 | ₩26,945 | ₩26,945 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,920 | ₩27,920 | ₩27,506 | ₩27,679 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,067 | ₩28,107 | ₩27,679 | ₩27,679 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,027 | ₩28,067 | ₩27,011 | ₩28,067 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,013 | ₩28,027 | ₩27,760 | ₩27,987 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,027 | ₩28,040 | ₩27,960 | ₩28,013 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,893 | ₩28,053 | ₩27,720 | ₩28,027 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,773 | ₩27,893 | ₩27,479 | ₩27,840 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,746 | ₩29,122 | ₩27,526 | ₩27,559 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,301 | ₩28,301 | ₩27,052 | ₩27,840 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,369 | ₩29,550 | ₩28,454 | ₩28,454 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,525 | ₩30,525 | ₩29,162 | ₩29,296 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,643 | ₩29,643 | ₩29,162 | ₩29,363 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,389 | ₩29,456 | ₩29,162 | ₩29,162 | -0.77% | 1.1만 |
|---|