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 | ₩33,131 | ₩33,412 | ₩32,517 | ₩32,704 | -1.29% | 2.2만 |
| 2026.10.08 | ₩33,398 | ₩33,772 | ₩33,225 | ₩33,225 | -0.52% | 1.3만 |
| 2026.10.07 | ₩33,946 | ₩34,146 | ₩33,452 | ₩33,652 | -0.87% | 1.6만 |
| 2026.10.06 | ₩34,253 | ₩34,447 | ₩33,826 | ₩33,946 | -0.90% | 6.8천 |
| 2026.10.05 | ₩34,320 | ₩36,153 | ₩33,576 | ₩34,307 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,986 | ₩34,581 | ₩33,518 | ₩34,253 | +0.79% | 10.6만 |
| 2026.10.01 | ₩33,024 | ₩33,879 | ₩32,737 | ₩33,706 | +2.06% | 2.6만 |
| 2026.09.30 | ₩34,026 | ₩34,373 | ₩33,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,291 |
| -2.16% |
| 1.7만 |
| 2026.09.29 | ₩34,307 | ₩34,520 | ₩33,839 | ₩34,026 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩35,335 | ₩35,362 | ₩34,247 | ₩34,373 | -2.72% | 1.8만 |
|---|
| 2026.09.25 | ₩34,975 | ₩35,783 | ₩34,975 | ₩35,416 | +1.26% | 5.8만 |
|---|
| 2026.09.24 | ₩35,015 | ₩35,656 | ₩34,814 | ₩34,814 | -0.57% | 6.9만 |
|---|
| 2026.09.23 | ₩35,603 | ₩36,057 | ₩34,908 | ₩34,935 | -1.88% | 1.6만 |
|---|
| 2026.09.22 | ₩35,870 | ₩36,177 | ₩35,562 | ₩35,736 | -0.37% | 2.7만 |
|---|
| 2026.09.21 | ₩35,643 | ₩36,003 | ₩35,349 | ₩35,856 | +0.60% | 3.1만 |
|---|
| 2026.09.18 | ₩35,282 | ₩35,709 | ₩35,055 | ₩35,576 | +0.83% | 5.3만 |
|---|
| 2026.09.17 | ₩35,656 | ₩36,097 | ₩35,462 | ₩35,616 | -0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩36,498 | ₩36,498 | ₩35,041 | ₩35,349 | -3.15% | 2.7만 |
|---|
| 2026.09.15 | ₩36,604 | ₩36,604 | ₩35,843 | ₩36,164 | -1.20% | 3.6만 |
|---|
| 2026.09.14 | ₩35,950 | ₩37,326 | ₩35,522 | ₩36,618 | +1.86% | 4만 |
|---|
| 2026.09.11 | ₩36,832 | ₩37,005 | ₩35,222 | ₩35,776 | -2.87% | 5.4만 |
|---|
| 2026.09.10 | ₩36,377 | ₩37,272 | ₩36,337 | ₩36,765 | +1.07% | 6.5만 |
|---|
| 2026.09.09 | ₩36,070 | ₩36,551 | ₩36,070 | ₩36,417 | +0.96% | 2.2만 |
|---|
| 2026.09.08 | ₩36,444 | ₩36,591 | ₩36,070 | ₩36,244 | -0.55% | 2만 |
|---|
| 2026.09.04 | ₩35,669 | ₩36,645 | ₩35,669 | ₩36,538 | +2.43% | 1.6만 |
|---|
| 2026.09.03 | ₩36,431 | ₩36,718 | ₩35,796 | ₩35,830 | -1.65% | 2.4만 |
|---|
| 2026.09.02 | ₩35,656 | ₩36,965 | ₩35,656 | ₩36,404 | +2.10% | 8.5만 |
|---|
| 2026.09.01 | ₩35,562 | ₩36,030 | ₩35,469 | ₩35,656 | +0.26% | 2.8만 |
|---|
| 2026.08.31 | ₩35,803 | ₩36,190 | ₩35,669 | ₩35,696 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩36,150 | ₩36,538 | ₩35,803 | ₩35,816 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩35,763 | ₩36,391 | ₩35,275 | ₩36,137 | +1.05% | 4.5만 |
|---|
| 2026.08.26 | ₩35,990 | ₩36,522 | ₩35,603 | ₩35,990 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩36,417 | ₩36,698 | ₩35,709 | ₩36,003 | -1.14% | 2.8만 |
|---|
| 2026.08.24 | ₩36,150 | ₩36,892 | ₩36,150 | ₩36,431 | +0.78% | 4.5만 |
|---|
| 2026.08.21 | ₩36,297 | ₩36,932 | ₩35,937 | ₩36,150 | -0.40% | 2.8만 |
|---|
| 2026.08.20 | ₩36,003 | ₩36,531 | ₩35,649 | ₩36,177 | +0.48% | 2.6만 |
|---|
| 2026.08.19 | ₩37,259 | ₩37,259 | ₩35,863 | ₩36,124 | -3.05% | 3.6만 |
|---|
| 2026.08.18 | ₩36,805 | ₩37,139 | ₩36,150 | ₩37,059 | +0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩36,858 | ₩37,179 | ₩36,471 | ₩36,604 | -0.69% | 2.5만 |
|---|
| 2026.08.14 | ₩36,898 | ₩36,938 | ₩36,524 | ₩36,778 | -0.33% | 2.4만 |
|---|
| 2026.08.13 | ₩36,538 | ₩36,985 | ₩36,538 | ₩36,671 | +0.37% | 1.5만 |
|---|
| 2026.08.12 | ₩36,645 | ₩36,658 | ₩36,117 | ₩36,364 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩36,070 | ₩36,645 | ₩35,830 | ₩36,337 | +0.74% | 4.3만 |
|---|
| 2026.08.10 | ₩36,083 | ₩37,025 | ₩35,937 | ₩36,137 | +0.15% | 3.8만 |
|---|
| 2026.08.07 | ₩36,284 | ₩36,738 | ₩35,643 | ₩36,003 | -0.77% | 4.4만 |
|---|
| 2026.08.06 | ₩36,190 | ₩36,738 | ₩35,643 | ₩36,204 | +0.04% | 22.5만 |
|---|
| 2026.08.05 | ₩36,391 | ₩36,391 | ₩35,436 | ₩36,270 | -0.33% | 5만 |
|---|
| 2026.08.04 | ₩35,295 | ₩36,630 | ₩35,282 | ₩36,230 | +2.65% | 10.4만 |
|---|
| 2026.08.03 | ₩35,202 | ₩36,177 | ₩35,202 | ₩35,282 | +0.23% | 6.8만 |
|---|
| 2026.07.31 | ₩35,349 | ₩36,070 | ₩34,921 | ₩35,061 | -0.81% | 5만 |
|---|
| 2026.07.30 | ₩35,389 | ₩36,090 | ₩35,068 | ₩35,462 | +0.21% | 9.9만 |
|---|
| 2026.07.29 | ₩35,696 | ₩36,070 | ₩34,948 | ₩35,402 | -0.82% | 5.2만 |
|---|
| 2026.07.28 | ₩33,986 | ₩36,070 | ₩33,986 | ₩35,910 | +5.66% | 10.6만 |
|---|
| 2026.07.27 | ₩34,053 | ₩34,400 | ₩33,385 | ₩33,746 | -0.90% | 9.4만 |
|---|
| 2026.07.24 | ₩33,198 | ₩34,400 | ₩33,131 | ₩33,412 | +0.64% | 5.5만 |
|---|
| 2026.07.23 | ₩32,597 | ₩33,118 | ₩31,962 | ₩33,118 | +1.60% | 4.5만 |
|---|
| 2026.07.22 | ₩33,064 | ₩33,111 | ₩32,597 | ₩32,784 | -0.85% | 2.9만 |
|---|
| 2026.07.21 | ₩33,331 | ₩34,066 | ₩32,864 | ₩32,944 | -1.16% | 3.6만 |
|---|
| 2026.07.20 | ₩33,719 | ₩33,719 | ₩33,198 | ₩33,225 | -1.47% | 6.3만 |
|---|
| 2026.07.17 | ₩33,799 | ₩34,039 | ₩33,425 | ₩33,465 | -0.99% | 4.7만 |
|---|
| 2026.07.16 | ₩33,238 | ₩34,213 | ₩33,238 | ₩33,799 | +1.69% | 8.2만 |
|---|
| 2026.07.15 | ₩32,597 | ₩33,612 | ₩32,430 | ₩33,211 | +1.89% | 5.7만 |
|---|
| 2026.07.14 | ₩32,557 | ₩33,091 | ₩32,503 | ₩32,637 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩31,648 | ₩33,118 | ₩31,648 | ₩32,744 | +3.46% | 6.9만 |
|---|
| 2026.07.10 | ₩31,127 | ₩31,875 | ₩30,787 | ₩31,548 | +1.35% | 5.3만 |
|---|
| 2026.07.09 | ₩30,192 | ₩30,566 | ₩29,925 | ₩30,486 | +0.97% | 3.2만 |
|---|
| 2026.07.08 | ₩30,720 | ₩30,807 | ₩29,958 | ₩30,205 | -1.67% | 4.6만 |
|---|
| 2026.07.07 | ₩31,114 | ₩31,648 | ₩30,913 | ₩30,913 | -0.64% | 5.4만 |
|---|
| 2026.07.06 | ₩30,994 | ₩31,889 | ₩30,726 | ₩31,100 | +0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩31,835 | ₩32,824 | ₩31,141 | ₩31,181 | -2.06% | 5.2만 |
|---|
| 2026.07.01 | ₩31,181 | ₩31,862 | ₩31,020 | ₩31,702 | +1.67% | 9.2만 |
|---|
| 2026.06.30 | ₩31,394 | ₩31,561 | ₩30,660 | ₩31,154 | -0.77% | 3.7만 |
|---|
| 2026.06.29 | ₩31,007 | ₩31,341 | ₩30,265 | ₩31,141 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩31,087 | ₩31,746 | ₩30,499 | ₩31,060 | -0.09% | 25.3만 |
|---|
| 2026.06.25 | ₩31,341 | ₩31,728 | ₩30,860 | ₩31,127 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩31,528 | ₩31,996 | ₩31,174 | ₩31,341 | -0.59% | 9.9만 |
|---|
| 2026.06.23 | ₩30,793 | ₩31,501 | ₩30,793 | ₩31,328 | +1.74% | 13.9만 |
|---|
| 2026.06.22 | ₩31,060 | ₩31,394 | ₩30,539 | ₩30,593 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩31,421 | ₩31,742 | ₩30,953 | ₩31,100 | -1.02% | 16.5만 |
|---|
| 2026.06.17 | ₩31,408 | ₩32,176 | ₩30,766 | ₩31,074 | -1.06% | 3.2만 |
|---|
| 2026.06.16 | ₩31,301 | ₩32,069 | ₩30,606 | ₩31,154 | -0.47% | 4만 |
|---|
| 2026.06.15 | ₩32,129 | ₩32,597 | ₩30,913 | ₩30,980 | -3.58% | 3.9만 |
|---|
| 2026.06.12 | ₩32,142 | ₩32,597 | ₩31,815 | ₩31,982 | -0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩32,370 | ₩32,637 | ₩31,675 | ₩31,982 | -1.20% | 6.7만 |
|---|
| 2026.06.10 | ₩32,370 | ₩32,784 | ₩32,082 | ₩32,223 | -0.45% | 7.7만 |
|---|
| 2026.06.09 | ₩31,929 | ₩32,797 | ₩31,929 | ₩32,236 | +0.96% | 11.8만 |
|---|
| 2026.06.08 | ₩31,581 | ₩32,236 | ₩31,555 | ₩31,755 | +0.55% | 8.7만 |
|---|
| 2026.06.05 | ₩31,702 | ₩31,955 | ₩31,328 | ₩31,528 | -0.55% | 6.2만 |
|---|
| 2026.06.04 | ₩30,820 | ₩31,775 | ₩30,680 | ₩31,528 | +2.30% | 6.1만 |
|---|
| 2026.06.03 | ₩30,740 | ₩31,394 | ₩30,453 | ₩30,606 | -0.43% | 4.4만 |
|---|
| 2026.06.02 | ₩30,005 | ₩31,434 | ₩29,431 | ₩30,873 | +2.89% | 6.7만 |
|---|
| 2026.06.01 | ₩31,007 | ₩31,127 | ₩29,384 | ₩29,925 | -3.49% | 8.3만 |
|---|
| 2026.05.29 | ₩31,782 | ₩32,016 | ₩31,074 | ₩31,074 | -2.23% | 11.9만 |
|---|
| 2026.05.28 | ₩31,381 | ₩31,982 | ₩31,181 | ₩31,675 | +0.94% | 22.4만 |
|---|
| 2026.05.27 | ₩31,434 | ₩31,835 | ₩31,074 | ₩31,194 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩31,394 | ₩31,635 | ₩31,120 | ₩31,368 | -0.09% | 2.4만 |
|---|
| 2026.05.22 | ₩31,141 | ₩31,996 | ₩31,074 | ₩31,247 | +0.34% | 5.1만 |
|---|
| 2026.05.21 | ₩30,726 | ₩31,298 | ₩30,152 | ₩30,940 | +0.70% | 6만 |
|---|
| 2026.05.20 | ₩30,566 | ₩31,301 | ₩30,453 | ₩30,740 | +0.57% | 4.1만 |
|---|
| 2026.05.19 | ₩30,566 | ₩30,620 | ₩30,299 | ₩30,299 | -0.87% | 6.4만 |
|---|
| 2026.05.18 | ₩30,379 | ₩31,194 | ₩30,379 | ₩30,459 | +0.26% | 2.8만 |
|---|
| 2026.05.15 | ₩30,259 | ₩30,746 | ₩30,018 | ₩30,152 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩30,980 | ₩30,980 | ₩30,459 | ₩30,473 | -1.64% | 3.2만 |
|---|
| 2026.05.13 | ₩30,339 | ₩30,673 | ₩30,112 | ₩30,259 | -0.26% | 2.5만 |
|---|
| 2026.05.12 | ₩30,626 | ₩30,726 | ₩30,446 | ₩30,446 | -0.59% | 1.9만 |
|---|
| 2026.05.11 | ₩30,927 | ₩31,034 | ₩30,606 | ₩30,606 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩31,060 | ₩31,247 | ₩31,060 | ₩31,087 | +0.09% | 8.4천 |
|---|
| 2026.05.07 | ₩31,141 | ₩31,161 | ₩31,074 | ₩31,074 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩31,314 | ₩31,314 | ₩31,127 | ₩31,127 | -0.60% | 8.8천 |
|---|
| 2026.05.05 | ₩31,114 | ₩31,114 | ₩30,800 | ₩31,020 | -0.30% | 9.9천 |
|---|
| 2026.05.04 | ₩31,461 | ₩31,461 | ₩30,933 | ₩31,060 | -1.27% | 1.3만 |
|---|
| 2026.05.01 | ₩31,635 | ₩31,902 | ₩31,475 | ₩31,475 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩30,994 | ₩32,717 | ₩30,927 | ₩31,688 | +2.24% | 3만 |
|---|
| 2026.04.29 | ₩31,127 | ₩31,261 | ₩30,833 | ₩31,127 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩29,965 | ₩32,069 | ₩29,858 | ₩31,127 | +3.88% | 2.8만 |
|---|
| 2026.04.27 | ₩29,831 | ₩30,032 | ₩29,791 | ₩29,898 | +0.22% | 9.6천 |
|---|
| 2026.04.24 | ₩29,858 | ₩29,925 | ₩29,858 | ₩29,871 | +0.04% | 3.9천 |
|---|
| 2026.04.23 | ₩29,925 | ₩30,125 | ₩29,658 | ₩29,885 | -0.13% | 7.8천 |
|---|
| 2026.04.22 | ₩29,925 | ₩29,925 | ₩29,270 | ₩29,805 | -0.40% | 8.1천 |
|---|
| 2026.04.21 | ₩30,185 | ₩30,185 | ₩29,364 | ₩29,818 | -1.22% | 6.7천 |
|---|
| 2026.04.20 | ₩30,232 | ₩30,245 | ₩30,165 | ₩30,165 | -0.22% | 7.1천 |
|---|
| 2026.04.17 | ₩30,018 | ₩30,526 | ₩29,952 | ₩30,286 | +0.89% | 2만 |
|---|
| 2026.04.16 | ₩29,992 | ₩29,992 | ₩29,791 | ₩29,871 | -0.40% | 7.3천 |
|---|
| 2026.04.15 | ₩29,925 | ₩29,952 | ₩29,791 | ₩29,871 | -0.18% | 7.3천 |
|---|
| 2026.04.14 | ₩29,925 | ₩30,032 | ₩29,738 | ₩29,925 | 0.00% | 1.1만 |
|---|
| 2026.04.13 | ₩29,925 | ₩29,925 | ₩29,791 | ₩29,845 | -0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩30,299 | ₩30,299 | ₩29,945 | ₩30,018 | -0.93% | 4.9천 |
|---|
| 2026.04.09 | ₩29,711 | ₩30,192 | ₩29,658 | ₩30,125 | +1.39% | 2.4만 |
|---|
| 2026.04.08 | ₩29,364 | ₩30,726 | ₩29,364 | ₩29,724 | +1.23% | 1.8만 |
|---|
| 2026.04.07 | ₩29,043 | ₩29,043 | ₩28,869 | ₩28,869 | -0.60% | 7.6천 |
|---|
| 2026.04.06 | ₩29,404 | ₩29,404 | ₩28,936 | ₩28,936 | -1.59% | 4.5천 |
|---|
| 2026.04.02 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,990 | ₩30,726 | ₩28,749 | ₩28,869 | -0.41% | 9.1천 |
|---|
| 2026.03.31 | ₩28,709 | ₩29,056 | ₩28,642 | ₩28,843 | +0.47% | 1.3만 |
|---|
| 2026.03.30 | ₩28,429 | ₩28,709 | ₩28,415 | ₩28,589 | +0.56% | 1만 |
|---|
| 2026.03.27 | ₩28,442 | ₩28,442 | ₩28,055 | ₩28,322 | -0.42% | 3.6천 |
|---|
| 2026.03.26 | ₩28,582 | ₩28,709 | ₩28,442 | ₩28,442 | -0.49% | 5.2천 |
|---|
| 2026.03.25 | ₩29,297 | ₩29,457 | ₩28,642 | ₩28,736 | -1.92% | 1.1만 |
|---|
| 2026.03.24 | ₩29,390 | ₩29,390 | ₩28,869 | ₩28,869 | -1.77% | 5천 |
|---|
| 2026.03.23 | ₩28,308 | ₩29,170 | ₩28,308 | ₩28,869 | +1.98% | 8.5천 |
|---|
| 2026.03.20 | ₩27,921 | ₩28,696 | ₩27,787 | ₩27,787 | -0.48% | 4만 |
|---|
| 2026.03.19 | ₩27,746 | ₩27,948 | ₩27,746 | ₩27,921 | +0.63% | 5.7천 |
|---|
| 2026.03.18 | ₩28,188 | ₩28,402 | ₩27,200 | ₩27,200 | -3.51% | 9천 |
|---|
| 2026.03.17 | ₩28,686 | ₩28,686 | ₩28,188 | ₩28,188 | -1.74% | 7.1천 |
|---|
| 2026.03.16 | ₩28,736 | ₩28,736 | ₩28,188 | ₩28,188 | -1.91% | 7.7천 |
|---|
| 2026.03.13 | ₩28,041 | ₩28,295 | ₩27,520 | ₩27,520 | -1.86% | 4.7천 |
|---|
| 2026.03.12 | ₩27,387 | ₩27,894 | ₩26,972 | ₩27,694 | +1.12% | 7.3천 |
|---|
| 2026.03.11 | ₩27,734 | ₩28,228 | ₩27,574 | ₩27,680 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩29,304 | ₩29,304 | ₩28,108 | ₩28,108 | -4.08% | 5.2천 |
|---|
| 2026.03.09 | ₩27,747 | ₩28,509 | ₩27,680 | ₩28,055 | +1.11% | 6천 |
|---|
| 2026.03.06 | ₩28,055 | ₩28,455 | ₩27,787 | ₩28,175 | +0.43% | 6.4천 |
|---|
| 2026.03.05 | ₩28,722 | ₩28,736 | ₩28,135 | ₩28,455 | -0.93% | 6.1천 |
|---|
| 2026.03.04 | ₩28,469 | ₩28,709 | ₩28,068 | ₩28,602 | +0.47% | 9.5천 |
|---|
| 2026.03.03 | ₩27,814 | ₩28,722 | ₩27,654 | ₩28,081 | +0.96% | 9.4천 |
|---|
| 2026.03.02 | ₩28,495 | ₩28,495 | ₩27,928 | ₩28,161 | -1.17% | 6.3천 |
|---|
| 2026.02.27 | ₩28,522 | ₩28,722 | ₩27,627 | ₩27,627 | -3.14% | 5.4천 |
|---|
| 2026.02.26 | ₩29,230 | ₩29,274 | ₩29,056 | ₩29,056 | -0.59% | 2.9천 |
|---|
| 2026.02.25 | ₩29,003 | ₩30,192 | ₩28,856 | ₩29,190 | +0.64% | 9.2천 |
|---|
| 2026.02.24 | ₩28,923 | ₩29,016 | ₩28,576 | ₩28,816 | -0.37% | 4.9천 |
|---|
| 2026.02.23 | ₩29,056 | ₩29,484 | ₩27,467 | ₩28,656 | -1.38% | 1.7만 |
|---|
| 2026.02.20 | ₩29,350 | ₩29,497 | ₩29,073 | ₩29,217 | -0.46% | 1만 |
|---|
| 2026.02.19 | ₩29,811 | ₩29,911 | ₩29,177 | ₩29,364 | -1.50% | 1.2만 |
|---|
| 2026.02.18 | ₩30,272 | ₩30,272 | ₩29,738 | ₩29,871 | -1.32% | 1.1만 |
|---|
| 2026.02.17 | ₩30,326 | ₩30,339 | ₩29,765 | ₩29,765 | -1.85% | 9.1천 |
|---|
| 2026.02.13 | ₩30,720 | ₩30,720 | ₩29,958 | ₩29,958 | -2.48% | 6.4천 |
|---|
| 2026.02.12 | ₩30,419 | ₩30,419 | ₩29,925 | ₩30,078 | -1.12% | 4.3천 |
|---|
| 2026.02.11 | ₩31,207 | ₩31,207 | ₩30,432 | ₩30,432 | -2.48% | 8.7천 |
|---|
| 2026.02.10 | ₩31,862 | ₩31,862 | ₩30,860 | ₩30,860 | -3.14% | 8천 |
|---|
| 2026.02.09 | ₩31,301 | ₩31,301 | ₩31,060 | ₩31,087 | -0.68% | 7.4천 |
|---|
| 2026.02.06 | ₩31,541 | ₩31,548 | ₩31,060 | ₩31,207 | -1.06% | 1.4만 |
|---|
| 2026.02.05 | ₩31,261 | ₩31,835 | ₩30,734 | ₩31,261 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩31,368 | ₩32,049 | ₩31,154 | ₩31,461 | +0.30% | 1.7만 |
|---|
| 2026.02.03 | ₩31,328 | ₩31,328 | ₩31,194 | ₩31,287 | -0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,047 | ₩31,354 | ₩30,793 | ₩31,274 | +0.73% | 1.3만 |
|---|
| 2026.01.30 | ₩31,955 | ₩31,955 | ₩30,633 | ₩30,860 | -3.43% | 8.2만 |
|---|
| 2026.01.29 | ₩31,702 | ₩32,136 | ₩31,475 | ₩31,996 | +0.93% | 1만 |
|---|
| 2026.01.28 | ₩31,875 | ₩31,982 | ₩31,581 | ₩31,702 | -0.54% | 6.1천 |
|---|
| 2026.01.27 | ₩31,969 | ₩32,049 | ₩31,728 | ₩31,889 | -0.25% | 8.2천 |
|---|
| 2026.01.26 | ₩31,955 | ₩32,062 | ₩31,728 | ₩31,862 | -0.29% | 8.1천 |
|---|
| 2026.01.23 | ₩32,289 | ₩32,476 | ₩31,742 | ₩31,755 | -1.65% | 1.6만 |
|---|
| 2026.01.22 | ₩32,169 | ₩32,543 | ₩31,608 | ₩32,223 | +0.17% | 2.7만 |
|---|
| 2026.01.21 | ₩30,967 | ₩32,436 | ₩30,726 | ₩32,216 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩31,314 | ₩32,149 | ₩30,526 | ₩30,606 | -2.26% | 1.6만 |
|---|
| 2026.01.16 | ₩31,368 | ₩31,715 | ₩31,341 | ₩31,381 | +0.04% | 3.1만 |
|---|
| 2026.01.15 | ₩30,713 | ₩31,541 | ₩30,593 | ₩31,408 | +2.26% | 2.3만 |
|---|
| 2026.01.14 | ₩30,700 | ₩30,713 | ₩30,526 | ₩30,673 | -0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩30,700 | ₩30,740 | ₩30,352 | ₩30,606 | -0.30% | 2만 |
|---|
| 2026.01.12 | ₩28,736 | ₩32,503 | ₩28,736 | ₩30,606 | +6.51% | 2.6만 |
|---|
| 2026.01.09 | ₩30,593 | ₩30,593 | ₩30,392 | ₩30,459 | -0.44% | 8.9천 |
|---|
| 2026.01.08 | ₩30,299 | ₩30,893 | ₩30,299 | ₩30,459 | +0.53% | 2.2만 |
|---|
| 2026.01.07 | ₩30,579 | ₩30,593 | ₩29,911 | ₩30,058 | -1.70% | 5.1천 |
|---|
| 2026.01.06 | ₩30,593 | ₩30,593 | ₩30,169 | ₩30,486 | -0.35% | 6.6천 |
|---|
| 2026.01.05 | ₩30,579 | ₩31,167 | ₩30,392 | ₩30,579 | 0.00% | 7.2천 |
|---|
| 2026.01.02 | ₩31,127 | ₩31,354 | ₩30,192 | ₩30,419 | -2.27% | 7.2천 |
|---|
| 2025.12.31 | ₩31,234 | ₩31,501 | ₩30,793 | ₩30,873 | -1.15% | 9.2천 |
|---|
| 2025.12.30 | ₩31,515 | ₩31,568 | ₩31,020 | ₩31,020 | -1.57% | 2.4천 |
|---|
| 2025.12.29 | ₩31,528 | ₩32,503 | ₩31,348 | ₩31,354 | -0.55% | 4.5천 |
|---|
| 2025.12.26 | ₩31,648 | ₩31,662 | ₩31,261 | ₩31,261 | -1.22% | 7.2천 |
|---|
| 2025.12.24 | ₩31,635 | ₩31,635 | ₩31,207 | ₩31,421 | -0.68% | 6.5천 |
|---|
| 2025.12.23 | ₩31,394 | ₩31,675 | ₩30,947 | ₩31,421 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩32,076 | ₩32,076 | ₩31,207 | ₩31,261 | -2.54% | 6.7천 |
|---|
| 2025.12.19 | ₩32,156 | ₩32,196 | ₩31,849 | ₩31,875 | -0.87% | 4.2만 |
|---|
| 2025.12.18 | ₩32,209 | ₩32,249 | ₩32,009 | ₩32,062 | -0.46% | 3만 |
|---|
| 2025.12.17 | ₩32,236 | ₩32,236 | ₩31,875 | ₩31,875 | -1.12% | 7.2천 |
|---|
| 2025.12.16 | ₩32,303 | ₩32,303 | ₩32,076 | ₩32,116 | -0.58% | 1.4만 |
|---|
| 2025.12.15 | ₩32,303 | ₩32,303 | ₩32,116 | ₩32,116 | -0.58% | 1.1만 |
|---|
| 2025.12.12 | ₩32,196 | ₩32,216 | ₩32,022 | ₩32,049 | -0.46% | 1.5만 |
|---|
| 2025.12.11 | ₩31,635 | ₩32,142 | ₩31,581 | ₩32,049 | +1.31% | 4.2만 |
|---|
| 2025.12.10 | ₩31,034 | ₩31,595 | ₩30,927 | ₩31,368 | +1.08% | 4.5만 |
|---|
| 2025.12.09 | ₩30,994 | ₩31,034 | ₩30,787 | ₩30,873 | -0.39% | 9.2천 |
|---|
| 2025.12.08 | ₩30,927 | ₩30,940 | ₩30,780 | ₩30,807 | -0.39% | 9천 |
|---|
| 2025.12.05 | ₩31,060 | ₩31,060 | ₩30,853 | ₩30,853 | -0.67% | 8.4천 |
|---|
| 2025.12.04 | ₩30,927 | ₩31,227 | ₩30,847 | ₩31,114 | +0.60% | 1.7만 |
|---|
| 2025.12.03 | ₩30,379 | ₩31,127 | ₩30,192 | ₩30,766 | +1.28% | 2만 |
|---|
| 2025.12.02 | ₩30,519 | ₩30,586 | ₩29,751 | ₩30,005 | -1.69% | 1.1만 |
|---|
| 2025.12.01 | ₩30,326 | ₩30,593 | ₩30,045 | ₩30,139 | -0.62% | 1.9만 |
|---|
| 2025.11.28 | ₩30,392 | ₩30,603 | ₩30,326 | ₩30,392 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩30,179 | ₩30,259 | ₩29,992 | ₩29,992 | -0.62% | 1.2만 |
|---|
| 2025.11.25 | ₩29,484 | ₩30,439 | ₩29,484 | ₩30,072 | +1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩29,410 | ₩29,524 | ₩29,210 | ₩29,390 | -0.07% | 8.7천 |
|---|
| 2025.11.21 | ₩29,003 | ₩29,524 | ₩29,003 | ₩29,190 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩29,378 | ₩30,058 | ₩28,930 | ₩28,936 | -1.51% | 2만 |
|---|
| 2025.11.19 | ₩29,524 | ₩29,524 | ₩29,070 | ₩29,070 | -1.54% | 1.2만 |
|---|
| 2025.11.18 | ₩29,537 | ₩29,537 | ₩28,950 | ₩29,077 | -1.56% | 1.1만 |
|---|
| 2025.11.17 | ₩29,564 | ₩29,845 | ₩29,137 | ₩29,137 | -1.45% | 1.1만 |
|---|
| 2025.11.14 | ₩29,390 | ₩29,838 | ₩29,390 | ₩29,791 | +1.36% | 1.3만 |
|---|
| 2025.11.13 | ₩29,658 | ₩30,032 | ₩29,591 | ₩29,858 | +0.68% | 2.8만 |
|---|
| 2025.11.12 | ₩29,744 | ₩29,898 | ₩29,457 | ₩29,551 | -0.65% | 1.3만 |
|---|
| 2025.11.11 | ₩29,885 | ₩29,885 | ₩29,257 | ₩29,484 | -1.34% | 1만 |
|---|
| 2025.11.10 | ₩29,404 | ₩29,911 | ₩29,297 | ₩29,671 | +0.91% | 1.8만 |
|---|
| 2025.11.07 | ₩29,751 | ₩30,112 | ₩29,404 | ₩29,404 | -1.17% | 9천 |
|---|
| 2025.11.06 | ₩30,058 | ₩30,125 | ₩29,384 | ₩29,457 | -2.00% | 1.6만 |
|---|
| 2025.11.05 | ₩28,696 | ₩30,205 | ₩28,075 | ₩30,072 | +4.80% | 1.5만 |
|---|
| 2025.11.04 | ₩28,055 | ₩28,863 | ₩28,055 | ₩28,642 | +2.10% | 5.5만 |
|---|
| 2025.11.03 | ₩27,560 | ₩28,923 | ₩27,333 | ₩28,562 | +3.64% | 7.8만 |
|---|
| 2025.10.31 | ₩27,627 | ₩28,055 | ₩26,719 | ₩27,667 | +0.15% | 3만 |
|---|
| 2025.10.30 | ₩26,832 | ₩27,667 | ₩26,592 | ₩27,614 | +2.91% | 3.7만 |
|---|
| 2025.10.29 | ₩27,574 | ₩27,574 | ₩26,946 | ₩26,946 | -2.28% | 6.9천 |
|---|
| 2025.10.28 | ₩27,921 | ₩27,921 | ₩27,507 | ₩27,680 | -0.86% | 4천 |
|---|
| 2025.10.27 | ₩28,068 | ₩28,108 | ₩27,680 | ₩27,680 | -1.38% | 7천 |
|---|
| 2025.10.24 | ₩28,028 | ₩28,068 | ₩27,013 | ₩28,068 | +0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩28,014 | ₩28,028 | ₩27,761 | ₩27,988 | -0.10% | 4.2천 |
|---|
| 2025.10.22 | ₩28,028 | ₩28,041 | ₩27,961 | ₩28,014 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩27,894 | ₩28,055 | ₩27,721 | ₩28,028 | +0.48% | 5.9천 |
|---|
| 2025.10.20 | ₩27,774 | ₩27,894 | ₩27,480 | ₩27,841 | +0.24% | 5.5천 |
|---|
| 2025.10.17 | ₩27,747 | ₩29,123 | ₩27,527 | ₩27,560 | -0.67% | 1.2만 |
|---|
| 2025.10.16 | ₩28,302 | ₩28,302 | ₩27,053 | ₩27,841 | -1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩29,370 | ₩29,551 | ₩28,455 | ₩28,455 | -3.12% | 1.1만 |
|---|
| 2025.10.14 | ₩30,526 | ₩30,526 | ₩29,163 | ₩29,297 | -4.03% | 3만 |
|---|
| 2025.10.13 | ₩29,644 | ₩29,644 | ₩29,163 | ₩29,364 | -0.95% | 4.5천 |
|---|
| 2025.10.10 | ₩29,390 | ₩29,457 | ₩29,163 | ₩29,163 | -0.77% | 1.1만 |
|---|