시장 데이터를 불러오는 중
전체 종목
Home Bancorp, Inc. - Common Stock 과거 주가
Home Bancorp, Inc. - Common Stock · HBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Home Bancorp, Inc. - Common Stock · HBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,010 | ₩89,157 | ₩87,595 | ₩87,635 | -1.54% | 3.5만 |
| 2026.10.08 | ₩87,742 | ₩89,517 | ₩87,742 | ₩89,010 | +1.44% | 5.7만 |
| 2026.10.07 | ₩88,876 | ₩89,397 | ₩87,942 | ₩88,209 | -0.75% | 6.5만 |
| 2026.10.06 | ₩90,331 | ₩90,331 | ₩89,530 | ₩89,690 | -0.71% | 4만 |
| 2026.10.05 | ₩90,117 | ₩90,411 | ₩89,544 | ₩89,904 | -0.24% | 8.7만 |
| 2026.10.02 | ₩89,864 | ₩91,012 | ₩89,490 | ₩90,117 | +0.28% | 4.7만 |
| 2026.10.01 | ₩88,276 | ₩89,330 | ₩86,861 | ₩89,210 | +1.06% | 7.4만 |
| 2026.09.30 | ₩88,663 | ₩89,383 | ₩87,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,156 |
| -0.57% |
| 7.6만 |
| 2026.09.29 | ₩89,424 | ₩90,705 | ₩87,942 | ₩88,730 | -0.78% | 4.3만 |
|---|
| 2026.09.28 | ₩90,104 | ₩90,718 | ₩89,450 | ₩89,490 | -0.68% | 11만 |
|---|
| 2026.09.25 | ₩90,371 | ₩91,345 | ₩90,011 | ₩90,211 | -0.18% | 7.2만 |
|---|
| 2026.09.24 | ₩90,184 | ₩90,371 | ₩89,424 | ₩90,371 | +0.21% | 5.8만 |
|---|
| 2026.09.23 | ₩90,091 | ₩90,878 | ₩89,490 | ₩89,637 | -0.50% | 5만 |
|---|
| 2026.09.22 | ₩91,519 | ₩92,052 | ₩90,331 | ₩90,891 | -0.69% | 5.2만 |
|---|
| 2026.09.21 | ₩91,625 | ₩92,079 | ₩90,918 | ₩90,918 | -0.77% | 4.8만 |
|---|
| 2026.09.18 | ₩90,918 | ₩91,625 | ₩89,557 | ₩91,505 | +0.65% | 15.5만 |
|---|
| 2026.09.17 | ₩92,146 | ₩92,479 | ₩90,838 | ₩91,545 | -0.65% | 6.7만 |
|---|
| 2026.09.16 | ₩93,334 | ₩93,334 | ₩89,891 | ₩91,612 | -1.84% | 6만 |
|---|
| 2026.09.15 | ₩92,239 | ₩93,480 | ₩92,239 | ₩92,933 | +0.75% | 4.5만 |
|---|
| 2026.09.14 | ₩92,173 | ₩93,440 | ₩92,079 | ₩92,626 | +0.49% | 7.8만 |
|---|
| 2026.09.11 | ₩93,560 | ₩93,894 | ₩91,625 | ₩92,373 | -1.27% | 3.9만 |
|---|
| 2026.09.10 | ₩91,078 | ₩92,706 | ₩90,998 | ₩92,706 | +1.79% | 3.8만 |
|---|
| 2026.09.09 | ₩91,479 | ₩92,653 | ₩91,198 | ₩91,826 | +0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩93,387 | ₩93,734 | ₩92,359 | ₩92,720 | -0.71% | 3.7만 |
|---|
| 2026.09.04 | ₩92,840 | ₩94,321 | ₩92,560 | ₩93,894 | +1.14% | 9.4만 |
|---|
| 2026.09.03 | ₩93,160 | ₩94,081 | ₩93,013 | ₩93,294 | +0.14% | 3.4만 |
|---|
| 2026.09.02 | ₩90,811 | ₩92,907 | ₩90,811 | ₩92,533 | +1.90% | 4.5만 |
|---|
| 2026.09.01 | ₩91,118 | ₩91,852 | ₩90,104 | ₩90,705 | -0.45% | 6.1만 |
|---|
| 2026.08.31 | ₩92,693 | ₩92,693 | ₩91,118 | ₩91,399 | -1.40% | 6.5만 |
|---|
| 2026.08.28 | ₩92,439 | ₩93,747 | ₩92,439 | ₩92,666 | +0.25% | 6.8만 |
|---|
| 2026.08.27 | ₩91,826 | ₩93,454 | ₩91,212 | ₩92,720 | +0.97% | 9.6만 |
|---|
| 2026.08.26 | ₩92,600 | ₩93,120 | ₩91,452 | ₩92,399 | -0.22% | 10.1만 |
|---|
| 2026.08.25 | ₩93,774 | ₩93,774 | ₩91,212 | ₩92,066 | -1.82% | 11.8만 |
|---|
| 2026.08.24 | ₩93,027 | ₩93,867 | ₩91,919 | ₩93,267 | +0.26% | 6.8만 |
|---|
| 2026.08.21 | ₩93,267 | ₩93,374 | ₩91,705 | ₩93,027 | -0.26% | 7.5만 |
|---|
| 2026.08.20 | ₩92,279 | ₩93,347 | ₩91,639 | ₩92,653 | +0.40% | 9만 |
|---|
| 2026.08.19 | ₩95,415 | ₩95,776 | ₩92,133 | ₩92,706 | -2.84% | 9.4만 |
|---|
| 2026.08.18 | ₩95,656 | ₩95,976 | ₩94,948 | ₩95,349 | -0.32% | 6.9만 |
|---|
| 2026.08.17 | ₩96,136 | ₩96,750 | ₩95,455 | ₩95,882 | -0.26% | 11.5만 |
|---|
| 2026.08.14 | ₩96,696 | ₩99,419 | ₩96,016 | ₩96,029 | -0.69% | 4.5만 |
|---|
| 2026.08.13 | ₩96,950 | ₩97,884 | ₩96,283 | ₩96,550 | -0.41% | 7만 |
|---|
| 2026.08.12 | ₩95,455 | ₩96,670 | ₩95,455 | ₩96,189 | +0.77% | 6.2만 |
|---|
| 2026.08.11 | ₩94,468 | ₩96,123 | ₩94,468 | ₩95,656 | +1.26% | 7.9만 |
|---|
| 2026.08.10 | ₩95,362 | ₩95,842 | ₩93,440 | ₩94,254 | -1.16% | 9.2만 |
|---|
| 2026.08.07 | ₩96,603 | ₩96,990 | ₩95,028 | ₩95,922 | -0.70% | 10.6만 |
|---|
| 2026.08.06 | ₩96,897 | ₩97,404 | ₩95,922 | ₩96,069 | -0.85% | 10.9만 |
|---|
| 2026.08.05 | ₩96,830 | ₩97,230 | ₩95,642 | ₩96,189 | -0.66% | 4.4만 |
|---|
| 2026.08.04 | ₩96,136 | ₩97,284 | ₩95,642 | ₩96,763 | +0.65% | 12.3만 |
|---|
| 2026.08.03 | ₩95,535 | ₩97,017 | ₩94,841 | ₩96,229 | +0.73% | 12.8만 |
|---|
| 2026.07.31 | ₩94,254 | ₩96,670 | ₩93,734 | ₩95,202 | +1.01% | 9.3만 |
|---|
| 2026.07.30 | ₩95,002 | ₩96,229 | ₩94,361 | ₩94,561 | -0.46% | 11.1만 |
|---|
| 2026.07.29 | ₩95,015 | ₩95,816 | ₩94,067 | ₩94,655 | -0.38% | 11만 |
|---|
| 2026.07.28 | ₩93,787 | ₩96,123 | ₩93,787 | ₩95,549 | +1.88% | 7.2만 |
|---|
| 2026.07.27 | ₩94,094 | ₩95,255 | ₩93,173 | ₩93,787 | -0.33% | 9.2만 |
|---|
| 2026.07.24 | ₩92,600 | ₩94,668 | ₩91,839 | ₩93,694 | +1.18% | 15.5만 |
|---|
| 2026.07.23 | ₩91,892 | ₩93,000 | ₩90,584 | ₩92,426 | +0.58% | 15.5만 |
|---|
| 2026.07.22 | ₩92,319 | ₩92,933 | ₩89,103 | ₩92,453 | +0.14% | 13.5만 |
|---|
| 2026.07.21 | ₩92,613 | ₩93,627 | ₩91,292 | ₩91,812 | -0.86% | 26.1만 |
|---|
| 2026.07.20 | ₩93,334 | ₩93,334 | ₩90,064 | ₩91,238 | -2.24% | 17.2만 |
|---|
| 2026.07.17 | ₩94,454 | ₩95,015 | ₩91,759 | ₩92,493 | -2.08% | 9.1만 |
|---|
| 2026.07.16 | ₩92,466 | ₩95,669 | ₩91,919 | ₩95,295 | +3.06% | 12.5만 |
|---|
| 2026.07.15 | ₩91,145 | ₩92,853 | ₩90,918 | ₩92,386 | +1.36% | 11.2만 |
|---|
| 2026.07.14 | ₩91,946 | ₩92,279 | ₩91,052 | ₩91,265 | -0.74% | 6.9만 |
|---|
| 2026.07.13 | ₩91,038 | ₩92,506 | ₩90,278 | ₩91,879 | +0.92% | 9.8만 |
|---|
| 2026.07.10 | ₩90,838 | ₩90,971 | ₩89,851 | ₩90,584 | -0.28% | 6.4만 |
|---|
| 2026.07.09 | ₩89,824 | ₩90,985 | ₩88,916 | ₩90,798 | +1.08% | 9.5만 |
|---|
| 2026.07.08 | ₩91,519 | ₩92,213 | ₩88,956 | ₩89,517 | -2.19% | 5.6만 |
|---|
| 2026.07.07 | ₩92,533 | ₩94,174 | ₩91,252 | ₩91,479 | -1.14% | 6.4만 |
|---|
| 2026.07.06 | ₩92,666 | ₩93,547 | ₩91,719 | ₩92,333 | -0.36% | 6.4만 |
|---|
| 2026.07.02 | ₩94,428 | ₩95,362 | ₩91,959 | ₩92,506 | -2.04% | 12.1만 |
|---|
| 2026.07.01 | ₩91,826 | ₩94,361 | ₩91,826 | ₩94,294 | +2.69% | 9.4만 |
|---|
| 2026.06.30 | ₩91,972 | ₩92,573 | ₩90,945 | ₩91,439 | -0.58% | 7.4만 |
|---|
| 2026.06.29 | ₩91,732 | ₩92,213 | ₩90,611 | ₩91,972 | +0.26% | 9만 |
|---|
| 2026.06.26 | ₩90,344 | ₩92,613 | ₩90,064 | ₩92,560 | +2.45% | 23.7만 |
|---|
| 2026.06.25 | ₩90,971 | ₩91,599 | ₩89,450 | ₩90,197 | -0.85% | 8.2만 |
|---|
| 2026.06.24 | ₩90,157 | ₩91,399 | ₩89,917 | ₩90,985 | +0.92% | 11.4만 |
|---|
| 2026.06.23 | ₩88,396 | ₩90,398 | ₩88,396 | ₩90,157 | +1.99% | 7.3만 |
|---|
| 2026.06.22 | ₩88,196 | ₩89,277 | ₩87,689 | ₩88,489 | +0.33% | 8.4만 |
|---|
| 2026.06.18 | ₩88,436 | ₩89,704 | ₩87,422 | ₩88,449 | +0.02% | 38.7만 |
|---|
| 2026.06.17 | ₩88,396 | ₩89,837 | ₩86,581 | ₩87,475 | -1.04% | 6만 |
|---|
| 2026.06.16 | ₩89,383 | ₩90,745 | ₩88,182 | ₩88,836 | -0.61% | 6.2만 |
|---|
| 2026.06.15 | ₩90,945 | ₩91,612 | ₩88,543 | ₩88,823 | -2.33% | 4.6만 |
|---|
| 2026.06.12 | ₩90,291 | ₩91,412 | ₩89,877 | ₩90,851 | +0.62% | 2.4만 |
|---|
| 2026.06.11 | ₩90,544 | ₩90,611 | ₩88,316 | ₩89,784 | -0.84% | 6만 |
|---|
| 2026.06.10 | ₩88,676 | ₩90,238 | ₩88,676 | ₩90,024 | +1.52% | 7.8만 |
|---|
| 2026.06.09 | ₩87,996 | ₩90,731 | ₩87,996 | ₩88,249 | +0.29% | 8.9만 |
|---|
| 2026.06.08 | ₩87,595 | ₩88,609 | ₩86,768 | ₩87,542 | -0.06% | 5만 |
|---|
| 2026.06.05 | ₩87,088 | ₩88,182 | ₩87,035 | ₩87,382 | +0.34% | 7.4만 |
|---|
| 2026.06.04 | ₩85,407 | ₩87,408 | ₩85,407 | ₩87,288 | +2.20% | 5.1만 |
|---|
| 2026.06.03 | ₩86,207 | ₩86,514 | ₩84,433 | ₩84,593 | -1.87% | 7.5만 |
|---|
| 2026.06.02 | ₩85,220 | ₩86,741 | ₩85,220 | ₩86,474 | +1.47% | 5.4만 |
|---|
| 2026.06.01 | ₩85,433 | ₩86,061 | ₩84,299 | ₩85,487 | +0.06% | 4.1만 |
|---|
| 2026.05.29 | ₩86,007 | ₩86,861 | ₩85,647 | ₩85,914 | -0.11% | 4.5만 |
|---|
| 2026.05.28 | ₩85,887 | ₩86,381 | ₩84,513 | ₩86,221 | +0.39% | 8.1만 |
|---|
| 2026.05.27 | ₩87,155 | ₩87,582 | ₩85,687 | ₩86,528 | -0.72% | 10.2만 |
|---|
| 2026.05.26 | ₩87,569 | ₩88,076 | ₩86,087 | ₩87,222 | -0.40% | 7.5만 |
|---|
| 2026.05.22 | ₩87,128 | ₩87,862 | ₩86,287 | ₩86,701 | -0.49% | 6만 |
|---|
| 2026.05.21 | ₩85,554 | ₩87,102 | ₩84,673 | ₩86,955 | +1.64% | 8.1만 |
|---|
| 2026.05.20 | ₩84,059 | ₩86,167 | ₩84,059 | ₩86,167 | +2.51% | 5.9만 |
|---|
| 2026.05.19 | ₩84,379 | ₩85,033 | ₩83,312 | ₩84,059 | -0.38% | 3.5만 |
|---|
| 2026.05.18 | ₩83,458 | ₩85,046 | ₩83,205 | ₩84,352 | +1.07% | 5.4만 |
|---|
| 2026.05.15 | ₩83,872 | ₩84,352 | ₩82,724 | ₩83,232 | -0.76% | 9만 |
|---|
| 2026.05.14 | ₩83,965 | ₩85,367 | ₩83,792 | ₩83,939 | -0.03% | 4.8만 |
|---|
| 2026.05.13 | ₩83,805 | ₩84,526 | ₩83,085 | ₩83,739 | -0.08% | 8만 |
|---|
| 2026.05.12 | ₩85,126 | ₩85,340 | ₩83,165 | ₩84,433 | -0.82% | 10.7만 |
|---|
| 2026.05.11 | ₩86,408 | ₩86,875 | ₩85,327 | ₩85,527 | -1.02% | 7.9만 |
|---|
| 2026.05.08 | ₩87,248 | ₩87,862 | ₩85,767 | ₩85,981 | -1.45% | 6.9만 |
|---|
| 2026.05.07 | ₩85,967 | ₩87,582 | ₩85,967 | ₩87,275 | +1.52% | 7.5만 |
|---|
| 2026.05.06 | ₩86,341 | ₩87,115 | ₩85,180 | ₩85,967 | -0.43% | 6.3만 |
|---|
| 2026.05.05 | ₩84,953 | ₩86,608 | ₩84,473 | ₩85,287 | +0.39% | 10.6만 |
|---|
| 2026.05.04 | ₩83,872 | ₩85,447 | ₩82,965 | ₩84,860 | +1.18% | 13.6만 |
|---|
| 2026.05.01 | ₩83,498 | ₩84,913 | ₩82,311 | ₩84,419 | +1.10% | 8.1만 |
|---|
| 2026.04.30 | ₩82,845 | ₩84,219 | ₩82,845 | ₩82,991 | +0.18% | 5.4만 |
|---|
| 2026.04.29 | ₩84,139 | ₩84,980 | ₩82,764 | ₩83,352 | -0.94% | 10.8만 |
|---|
| 2026.04.28 | ₩84,232 | ₩85,407 | ₩84,139 | ₩84,593 | +0.43% | 4.6만 |
|---|
| 2026.04.27 | ₩82,684 | ₩84,940 | ₩82,684 | ₩83,832 | +1.39% | 6.7만 |
|---|
| 2026.04.24 | ₩83,138 | ₩83,979 | ₩82,364 | ₩82,684 | -0.55% | 8.7만 |
|---|
| 2026.04.23 | ₩83,832 | ₩84,259 | ₩82,911 | ₩83,432 | -0.48% | 8.5만 |
|---|
| 2026.04.22 | ₩82,618 | ₩85,807 | ₩82,618 | ₩84,112 | +1.81% | 11.8만 |
|---|
| 2026.04.21 | ₩82,618 | ₩85,140 | ₩82,618 | ₩84,086 | +1.78% | 15.1만 |
|---|
| 2026.04.20 | ₩84,739 | ₩86,941 | ₩84,739 | ₩85,273 | +0.63% | 16.1만 |
|---|
| 2026.04.17 | ₩84,806 | ₩87,822 | ₩84,126 | ₩86,314 | +1.78% | 18.8만 |
|---|
| 2026.04.16 | ₩85,207 | ₩85,967 | ₩83,312 | ₩83,872 | -1.57% | 9.7만 |
|---|
| 2026.04.15 | ₩86,021 | ₩86,341 | ₩84,566 | ₩85,687 | -0.39% | 11.3만 |
|---|
| 2026.04.14 | ₩86,207 | ₩86,928 | ₩84,726 | ₩86,141 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩86,047 | ₩86,808 | ₩83,952 | ₩86,261 | +0.25% | 9.2만 |
|---|
| 2026.04.10 | ₩87,262 | ₩87,262 | ₩85,300 | ₩86,581 | -0.78% | 16.2만 |
|---|
| 2026.04.09 | ₩85,447 | ₩88,009 | ₩84,860 | ₩87,208 | +2.06% | 28.1만 |
|---|
| 2026.04.08 | ₩85,487 | ₩86,741 | ₩85,100 | ₩85,607 | +0.14% | 15.8만 |
|---|
| 2026.04.07 | ₩81,777 | ₩83,912 | ₩80,669 | ₩83,645 | +2.28% | 16.6만 |
|---|
| 2026.04.06 | ₩81,643 | ₩83,725 | ₩80,603 | ₩82,137 | +0.60% | 17.3만 |
|---|
| 2026.04.02 | ₩81,750 | ₩83,031 | ₩80,950 | ₩81,924 | +0.21% | 22.4만 |
|---|
| 2026.04.01 | ₩81,537 | ₩83,912 | ₩80,362 | ₩82,431 | +1.10% | 10.3만 |
|---|
| 2026.03.31 | ₩81,323 | ₩82,231 | ₩80,136 | ₩80,843 | -0.59% | 22.7만 |
|---|
| 2026.03.30 | ₩81,043 | ₩81,670 | ₩79,975 | ₩80,402 | -0.79% | 13.4만 |
|---|
| 2026.03.27 | ₩80,749 | ₩81,390 | ₩79,829 | ₩80,189 | -0.69% | 8.4만 |
|---|
| 2026.03.26 | ₩79,815 | ₩82,084 | ₩79,482 | ₩81,043 | +1.54% | 19만 |
|---|
| 2026.03.25 | ₩82,337 | ₩83,672 | ₩80,349 | ₩80,789 | -1.88% | 13.1만 |
|---|
| 2026.03.24 | ₩79,975 | ₩82,644 | ₩78,174 | ₩81,937 | +2.45% | 18.6만 |
|---|
| 2026.03.23 | ₩81,056 | ₩83,378 | ₩80,683 | ₩80,696 | -0.44% | 11만 |
|---|
| 2026.03.20 | ₩79,215 | ₩79,842 | ₩78,214 | ₩79,482 | +0.34% | 15.2만 |
|---|
| 2026.03.19 | ₩77,867 | ₩79,655 | ₩77,400 | ₩79,095 | +1.58% | 10만 |
|---|
| 2026.03.18 | ₩77,680 | ₩78,561 | ₩76,933 | ₩78,387 | +0.91% | 16.5만 |
|---|
| 2026.03.17 | ₩79,428 | ₩80,309 | ₩77,960 | ₩78,294 | -1.43% | 16.3만 |
|---|
| 2026.03.16 | ₩78,227 | ₩79,922 | ₩77,640 | ₩79,041 | +1.04% | 18.6만 |
|---|
| 2026.03.13 | ₩79,215 | ₩79,989 | ₩76,426 | ₩77,266 | -2.46% | 6.3만 |
|---|
| 2026.03.12 | ₩76,266 | ₩79,135 | ₩75,305 | ₩79,041 | +3.64% | 12.2만 |
|---|
| 2026.03.11 | ₩78,107 | ₩78,414 | ₩76,853 | ₩77,547 | -0.72% | 5.1만 |
|---|
| 2026.03.10 | ₩77,733 | ₩79,468 | ₩77,560 | ₩78,681 | +1.22% | 8.1만 |
|---|
| 2026.03.09 | ₩76,986 | ₩78,641 | ₩74,918 | ₩77,974 | +1.28% | 7.6만 |
|---|
| 2026.03.06 | ₩78,734 | ₩79,295 | ₩76,426 | ₩78,241 | -0.63% | 4.5만 |
|---|
| 2026.03.05 | ₩80,336 | ₩80,869 | ₩78,948 | ₩79,989 | -0.43% | 10.7만 |
|---|
| 2026.03.04 | ₩81,150 | ₩82,084 | ₩80,669 | ₩81,270 | +0.15% | 11.6만 |
|---|
| 2026.03.03 | ₩79,348 | ₩81,630 | ₩78,214 | ₩80,789 | +1.82% | 20.2만 |
|---|
| 2026.03.02 | ₩77,427 | ₩81,670 | ₩77,427 | ₩80,749 | +4.29% | 13.4만 |
|---|
| 2026.02.27 | ₩80,976 | ₩81,910 | ₩78,734 | ₩78,868 | -2.60% | 8.9만 |
|---|
| 2026.02.26 | ₩82,097 | ₩83,498 | ₩81,070 | ₩82,124 | +0.03% | 8.5만 |
|---|
| 2026.02.25 | ₩79,869 | ₩81,804 | ₩79,402 | ₩81,724 | +2.32% | 4.8만 |
|---|
| 2026.02.24 | ₩78,467 | ₩79,722 | ₩78,214 | ₩79,081 | +0.78% | 4.6만 |
|---|
| 2026.02.23 | ₩82,618 | ₩82,871 | ₩78,734 | ₩79,135 | -4.22% | 5.1만 |
|---|
| 2026.02.20 | ₩80,923 | ₩83,552 | ₩80,055 | ₩82,778 | +2.29% | 6.5만 |
|---|
| 2026.02.19 | ₩80,990 | ₩81,417 | ₩79,148 | ₩80,683 | -0.38% | 5.5만 |
|---|
| 2026.02.18 | ₩82,124 | ₩83,565 | ₩80,442 | ₩81,083 | -1.27% | 4.2만 |
|---|
| 2026.02.17 | ₩82,804 | ₩83,138 | ₩81,537 | ₩82,284 | -0.63% | 3.1만 |
|---|
| 2026.02.13 | ₩81,003 | ₩82,311 | ₩80,042 | ₩81,630 | +0.77% | 9.8만 |
|---|
| 2026.02.12 | ₩81,830 | ₩81,830 | ₩79,041 | ₩81,163 | -0.82% | 6.4만 |
|---|
| 2026.02.11 | ₩82,885 | ₩83,258 | ₩80,576 | ₩81,056 | -2.21% | 6.3만 |
|---|
| 2026.02.10 | ₩82,498 | ₩83,739 | ₩81,470 | ₩82,337 | -0.19% | 5.4만 |
|---|
| 2026.02.09 | ₩83,018 | ₩84,019 | ₩82,831 | ₩82,831 | -0.23% | 4.5만 |
|---|
| 2026.02.06 | ₩84,072 | ₩85,500 | ₩82,871 | ₩84,126 | +0.06% | 4.5만 |
|---|
| 2026.02.05 | ₩83,392 | ₩83,952 | ₩82,151 | ₩83,218 | -0.21% | 9.4만 |
|---|
| 2026.02.04 | ₩82,938 | ₩84,566 | ₩82,698 | ₩82,751 | -0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩81,830 | ₩83,832 | ₩80,402 | ₩82,164 | +0.41% | 6.4만 |
|---|
| 2026.02.02 | ₩79,281 | ₩82,404 | ₩79,281 | ₩81,443 | +2.73% | 5.6만 |
|---|
| 2026.01.30 | ₩79,241 | ₩80,589 | ₩78,494 | ₩79,655 | +0.52% | 4.4만 |
|---|
| 2026.01.29 | ₩77,760 | ₩79,642 | ₩77,533 | ₩79,442 | +2.16% | 2.6만 |
|---|
| 2026.01.28 | ₩78,120 | ₩78,761 | ₩77,320 | ₩77,947 | -0.22% | 2.9만 |
|---|
| 2026.01.27 | ₩79,802 | ₩80,629 | ₩76,065 | ₩78,067 | -2.17% | 3.3만 |
|---|
| 2026.01.26 | ₩80,869 | ₩82,484 | ₩79,682 | ₩80,696 | -0.21% | 3.6만 |
|---|
| 2026.01.23 | ₩83,445 | ₩83,952 | ₩80,296 | ₩80,496 | -3.53% | 2.8만 |
|---|
| 2026.01.22 | ₩84,579 | ₩85,634 | ₩83,632 | ₩84,179 | -0.47% | 5.4만 |
|---|
| 2026.01.21 | ₩81,070 | ₩84,966 | ₩81,070 | ₩84,513 | +4.25% | 3.5만 |
|---|
| 2026.01.20 | ₩80,122 | ₩81,483 | ₩79,455 | ₩80,296 | +0.22% | 2.8만 |
|---|
| 2026.01.16 | ₩81,777 | ₩82,458 | ₩81,176 | ₩81,176 | -0.73% | 1.8만 |
|---|
| 2026.01.15 | ₩81,403 | ₩82,764 | ₩81,123 | ₩82,004 | +0.74% | 2.3만 |
|---|
| 2026.01.14 | ₩79,535 | ₩80,442 | ₩79,335 | ₩79,962 | +0.54% | 2만 |
|---|
| 2026.01.13 | ₩79,655 | ₩79,935 | ₩78,721 | ₩79,241 | -0.52% | 1.9만 |
|---|
| 2026.01.12 | ₩79,095 | ₩79,562 | ₩77,467 | ₩79,241 | +0.19% | 3.5만 |
|---|
| 2026.01.09 | ₩79,962 | ₩80,402 | ₩78,868 | ₩79,001 | -1.20% | 3.1만 |
|---|
| 2026.01.08 | ₩77,400 | ₩80,816 | ₩77,400 | ₩80,496 | +4.00% | 2.9만 |
|---|
| 2026.01.07 | ₩78,481 | ₩78,694 | ₩76,586 | ₩77,667 | -1.04% | 2.9만 |
|---|
| 2026.01.06 | ₩77,440 | ₩78,040 | ₩76,572 | ₩77,814 | +0.48% | 2.4만 |
|---|
| 2026.01.05 | ₩77,800 | ₩79,228 | ₩77,226 | ₩77,440 | -0.46% | 1.9만 |
|---|
| 2026.01.02 | ₩77,413 | ₩77,413 | ₩75,785 | ₩76,653 | -0.98% | 1.9만 |
|---|
| 2025.12.31 | ₩77,413 | ₩78,321 | ₩77,106 | ₩77,133 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩78,214 | ₩79,188 | ₩77,533 | ₩77,814 | -0.51% | 2.4만 |
|---|
| 2025.12.29 | ₩80,349 | ₩80,349 | ₩78,054 | ₩78,614 | -2.16% | 2.2만 |
|---|
| 2025.12.26 | ₩78,748 | ₩79,241 | ₩78,614 | ₩79,241 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩79,375 | ₩80,015 | ₩78,814 | ₩79,321 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩80,069 | ₩80,202 | ₩79,121 | ₩79,375 | -0.87% | 2.3만 |
|---|
| 2025.12.22 | ₩81,083 | ₩81,203 | ₩79,442 | ₩79,708 | -1.70% | 2.2만 |
|---|
| 2025.12.19 | ₩82,471 | ₩82,471 | ₩80,509 | ₩81,297 | -1.42% | 4.9만 |
|---|
| 2025.12.18 | ₩82,324 | ₩82,938 | ₩81,910 | ₩81,924 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩81,603 | ₩81,603 | ₩80,829 | ₩81,510 | -0.11% | 1.9만 |
|---|
| 2025.12.16 | ₩80,709 | ₩81,470 | ₩80,603 | ₩81,070 | +0.45% | 2.2만 |
|---|
| 2025.12.15 | ₩81,070 | ₩82,004 | ₩80,723 | ₩81,110 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩79,775 | ₩80,856 | ₩79,548 | ₩80,482 | +0.89% | 4.3만 |
|---|
| 2025.12.11 | ₩79,882 | ₩81,030 | ₩78,561 | ₩80,029 | +0.18% | 2.7만 |
|---|
| 2025.12.10 | ₩77,213 | ₩80,683 | ₩77,213 | ₩80,082 | +3.72% | 3.6만 |
|---|
| 2025.12.09 | ₩76,959 | ₩77,093 | ₩76,306 | ₩76,639 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩75,932 | ₩76,292 | ₩75,732 | ₩75,852 | -0.11% | 1.1만 |
|---|
| 2025.12.05 | ₩75,785 | ₩75,852 | ₩75,278 | ₩75,852 | +0.09% | 1.3만 |
|---|
| 2025.12.04 | ₩76,159 | ₩76,399 | ₩75,371 | ₩76,172 | +0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩75,625 | ₩76,479 | ₩75,625 | ₩76,292 | +0.88% | 1.2만 |
|---|
| 2025.12.02 | ₩74,677 | ₩75,345 | ₩73,663 | ₩74,798 | +0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩73,944 | ₩75,225 | ₩73,944 | ₩74,718 | +1.05% | 9.3천 |
|---|
| 2025.11.28 | ₩73,944 | ₩74,451 | ₩73,890 | ₩74,024 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩74,064 | ₩74,718 | ₩73,917 | ₩74,411 | +0.47% | 1.4만 |
|---|
| 2025.11.25 | ₩74,117 | ₩75,051 | ₩74,117 | ₩74,704 | +0.79% | 3.4만 |
|---|
| 2025.11.24 | ₩73,196 | ₩73,210 | ₩71,822 | ₩72,676 | -0.71% | 3.5만 |
|---|
| 2025.11.21 | ₩70,794 | ₩74,024 | ₩70,794 | ₩73,276 | +3.51% | 2.8만 |
|---|
| 2025.11.20 | ₩70,954 | ₩72,489 | ₩70,274 | ₩70,714 | -0.34% | 4.4만 |
|---|
| 2025.11.19 | ₩71,955 | ₩71,955 | ₩69,486 | ₩70,928 | -1.43% | 1.8만 |
|---|
| 2025.11.18 | ₩70,367 | ₩71,168 | ₩70,034 | ₩70,060 | -0.44% | 2.1만 |
|---|
| 2025.11.17 | ₩72,129 | ₩72,516 | ₩69,526 | ₩69,967 | -3.00% | 2.9만 |
|---|
| 2025.11.14 | ₩72,662 | ₩73,383 | ₩71,648 | ₩72,676 | +0.02% | 2.5만 |
|---|
| 2025.11.13 | ₩72,796 | ₩74,130 | ₩72,329 | ₩73,063 | +0.37% | 4만 |
|---|
| 2025.11.12 | ₩73,997 | ₩73,997 | ₩72,529 | ₩72,743 | -1.70% | 1.5만 |
|---|
| 2025.11.11 | ₩72,943 | ₩73,503 | ₩72,302 | ₩73,316 | +0.51% | 2.9만 |
|---|
| 2025.11.10 | ₩72,129 | ₩73,263 | ₩71,395 | ₩72,609 | +0.67% | 2.6만 |
|---|
| 2025.11.07 | ₩71,408 | ₩72,062 | ₩70,914 | ₩71,835 | +0.60% | 1.9만 |
|---|
| 2025.11.06 | ₩71,515 | ₩71,928 | ₩71,288 | ₩71,301 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩71,475 | ₩72,062 | ₩70,834 | ₩71,955 | +0.67% | 2.3만 |
|---|
| 2025.11.04 | ₩70,220 | ₩71,061 | ₩70,220 | ₩71,008 | +1.12% | 1.3만 |
|---|
| 2025.11.03 | ₩70,594 | ₩71,061 | ₩70,140 | ₩70,874 | +0.40% | 2만 |
|---|
| 2025.10.31 | ₩71,154 | ₩71,688 | ₩70,380 | ₩70,928 | -0.32% | 1.4만 |
|---|
| 2025.10.30 | ₩70,848 | ₩72,075 | ₩70,848 | ₩71,782 | +1.32% | 1.9만 |
|---|
| 2025.10.29 | ₩70,874 | ₩73,130 | ₩70,194 | ₩71,154 | +0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩72,115 | ₩74,077 | ₩70,767 | ₩71,368 | -1.04% | 2.4만 |
|---|
| 2025.10.27 | ₩74,504 | ₩77,480 | ₩72,476 | ₩72,596 | -2.56% | 2.8만 |
|---|
| 2025.10.24 | ₩73,356 | ₩74,384 | ₩72,756 | ₩74,384 | +1.40% | 1.5만 |
|---|
| 2025.10.23 | ₩72,622 | ₩74,224 | ₩71,702 | ₩72,729 | +0.15% | 4만 |
|---|
| 2025.10.22 | ₩73,089 | ₩74,451 | ₩72,396 | ₩73,063 | -0.04% | 3.2만 |
|---|
| 2025.10.21 | ₩76,733 | ₩76,733 | ₩72,863 | ₩73,730 | -3.91% | 3.5만 |
|---|
| 2025.10.20 | ₩69,660 | ₩72,022 | ₩69,500 | ₩72,022 | +3.39% | 3.4만 |
|---|
| 2025.10.17 | ₩68,486 | ₩69,099 | ₩68,125 | ₩68,312 | -0.25% | 2.6만 |
|---|
| 2025.10.16 | ₩71,541 | ₩71,595 | ₩67,445 | ₩68,405 | -4.38% | 3.7만 |
|---|
| 2025.10.15 | ₩71,555 | ₩72,529 | ₩71,061 | ₩72,102 | +0.76% | 2.6만 |
|---|
| 2025.10.14 | ₩70,447 | ₩73,049 | ₩68,365 | ₩72,596 | +3.05% | 3.3만 |
|---|
| 2025.10.13 | ₩69,113 | ₩70,808 | ₩69,113 | ₩70,501 | +2.01% | 2.1만 |
|---|
| 2025.10.10 | ₩71,955 | ₩72,702 | ₩69,193 | ₩69,246 | -3.76% | 2.6만 |
|---|