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 | ₩89,097 | ₩89,243 | ₩87,681 | ₩87,721 | -1.54% | 3.5만 |
| 2026.10.08 | ₩87,828 | ₩89,604 | ₩87,828 | ₩89,097 | +1.44% | 5.7만 |
| 2026.10.07 | ₩88,963 | ₩89,484 | ₩88,028 | ₩88,295 | -0.75% | 6.5만 |
| 2026.10.06 | ₩90,419 | ₩90,419 | ₩89,617 | ₩89,778 | -0.71% | 4만 |
| 2026.10.05 | ₩90,205 | ₩90,499 | ₩89,631 | ₩89,992 | -0.24% | 8.7만 |
| 2026.10.02 | ₩89,951 | ₩91,100 | ₩89,577 | ₩90,205 | +0.28% | 4.7만 |
| 2026.10.01 | ₩88,362 | ₩89,417 | ₩86,946 | ₩89,297 | +1.06% | 7.4만 |
| 2026.09.30 | ₩88,749 | ₩89,471 | ₩87,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,242 |
| -0.57% |
| 7.6만 |
| 2026.09.29 | ₩89,511 | ₩90,793 | ₩88,028 | ₩88,816 | -0.78% | 4.3만 |
|---|
| 2026.09.28 | ₩90,192 | ₩90,806 | ₩89,537 | ₩89,577 | -0.68% | 11만 |
|---|
| 2026.09.25 | ₩90,459 | ₩91,434 | ₩90,098 | ₩90,299 | -0.18% | 7.2만 |
|---|
| 2026.09.24 | ₩90,272 | ₩90,459 | ₩89,511 | ₩90,459 | +0.21% | 5.8만 |
|---|
| 2026.09.23 | ₩90,179 | ₩90,967 | ₩89,577 | ₩89,724 | -0.50% | 5만 |
|---|
| 2026.09.22 | ₩91,608 | ₩92,142 | ₩90,419 | ₩90,980 | -0.69% | 5.2만 |
|---|
| 2026.09.21 | ₩91,715 | ₩92,169 | ₩91,007 | ₩91,007 | -0.77% | 4.8만 |
|---|
| 2026.09.18 | ₩91,007 | ₩91,715 | ₩89,644 | ₩91,594 | +0.65% | 15.5만 |
|---|
| 2026.09.17 | ₩92,236 | ₩92,570 | ₩90,927 | ₩91,635 | -0.65% | 6.7만 |
|---|
| 2026.09.16 | ₩93,424 | ₩93,424 | ₩89,978 | ₩91,701 | -1.84% | 6만 |
|---|
| 2026.09.15 | ₩92,329 | ₩93,571 | ₩92,329 | ₩93,024 | +0.75% | 4.5만 |
|---|
| 2026.09.14 | ₩92,262 | ₩93,531 | ₩92,169 | ₩92,716 | +0.49% | 7.8만 |
|---|
| 2026.09.11 | ₩93,652 | ₩93,985 | ₩91,715 | ₩92,463 | -1.27% | 3.9만 |
|---|
| 2026.09.10 | ₩91,167 | ₩92,797 | ₩91,087 | ₩92,797 | +1.79% | 3.8만 |
|---|
| 2026.09.09 | ₩91,568 | ₩92,743 | ₩91,287 | ₩91,915 | +0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩93,478 | ₩93,825 | ₩92,449 | ₩92,810 | -0.71% | 3.7만 |
|---|
| 2026.09.04 | ₩92,930 | ₩94,413 | ₩92,650 | ₩93,985 | +1.14% | 9.4만 |
|---|
| 2026.09.03 | ₩93,251 | ₩94,172 | ₩93,104 | ₩93,384 | +0.14% | 3.4만 |
|---|
| 2026.09.02 | ₩90,900 | ₩92,997 | ₩90,900 | ₩92,623 | +1.90% | 4.5만 |
|---|
| 2026.09.01 | ₩91,207 | ₩91,942 | ₩90,192 | ₩90,793 | -0.45% | 6.1만 |
|---|
| 2026.08.31 | ₩92,783 | ₩92,783 | ₩91,207 | ₩91,488 | -1.40% | 6.5만 |
|---|
| 2026.08.28 | ₩92,529 | ₩93,839 | ₩92,529 | ₩92,757 | +0.25% | 6.8만 |
|---|
| 2026.08.27 | ₩91,915 | ₩93,545 | ₩91,301 | ₩92,810 | +0.97% | 9.6만 |
|---|
| 2026.08.26 | ₩92,690 | ₩93,211 | ₩91,541 | ₩92,489 | -0.22% | 10.1만 |
|---|
| 2026.08.25 | ₩93,865 | ₩93,865 | ₩91,301 | ₩92,155 | -1.82% | 11.8만 |
|---|
| 2026.08.24 | ₩93,117 | ₩93,959 | ₩92,009 | ₩93,358 | +0.26% | 6.8만 |
|---|
| 2026.08.21 | ₩93,358 | ₩93,465 | ₩91,795 | ₩93,117 | -0.26% | 7.5만 |
|---|
| 2026.08.20 | ₩92,369 | ₩93,438 | ₩91,728 | ₩92,743 | +0.40% | 9만 |
|---|
| 2026.08.19 | ₩95,508 | ₩95,869 | ₩92,222 | ₩92,797 | -2.84% | 9.4만 |
|---|
| 2026.08.18 | ₩95,749 | ₩96,069 | ₩95,041 | ₩95,441 | -0.32% | 6.9만 |
|---|
| 2026.08.17 | ₩96,230 | ₩96,844 | ₩95,548 | ₩95,976 | -0.26% | 11.5만 |
|---|
| 2026.08.14 | ₩96,791 | ₩99,516 | ₩96,109 | ₩96,123 | -0.69% | 4.5만 |
|---|
| 2026.08.13 | ₩97,044 | ₩97,979 | ₩96,377 | ₩96,644 | -0.41% | 7만 |
|---|
| 2026.08.12 | ₩95,548 | ₩96,764 | ₩95,548 | ₩96,283 | +0.77% | 6.2만 |
|---|
| 2026.08.11 | ₩94,560 | ₩96,216 | ₩94,560 | ₩95,749 | +1.26% | 7.9만 |
|---|
| 2026.08.10 | ₩95,455 | ₩95,936 | ₩93,531 | ₩94,346 | -1.16% | 9.2만 |
|---|
| 2026.08.07 | ₩96,697 | ₩97,084 | ₩95,121 | ₩96,016 | -0.70% | 10.6만 |
|---|
| 2026.08.06 | ₩96,991 | ₩97,499 | ₩96,016 | ₩96,163 | -0.85% | 10.9만 |
|---|
| 2026.08.05 | ₩96,924 | ₩97,325 | ₩95,735 | ₩96,283 | -0.66% | 4.4만 |
|---|
| 2026.08.04 | ₩96,230 | ₩97,378 | ₩95,735 | ₩96,857 | +0.65% | 12.3만 |
|---|
| 2026.08.03 | ₩95,628 | ₩97,111 | ₩94,934 | ₩96,323 | +0.73% | 12.8만 |
|---|
| 2026.07.31 | ₩94,346 | ₩96,764 | ₩93,825 | ₩95,295 | +1.01% | 9.3만 |
|---|
| 2026.07.30 | ₩95,094 | ₩96,323 | ₩94,453 | ₩94,653 | -0.46% | 11.1만 |
|---|
| 2026.07.29 | ₩95,108 | ₩95,909 | ₩94,159 | ₩94,747 | -0.38% | 11만 |
|---|
| 2026.07.28 | ₩93,879 | ₩96,216 | ₩93,879 | ₩95,642 | +1.88% | 7.2만 |
|---|
| 2026.07.27 | ₩94,186 | ₩95,348 | ₩93,264 | ₩93,879 | -0.33% | 9.2만 |
|---|
| 2026.07.24 | ₩92,690 | ₩94,760 | ₩91,928 | ₩93,785 | +1.18% | 15.5만 |
|---|
| 2026.07.23 | ₩91,982 | ₩93,091 | ₩90,673 | ₩92,516 | +0.58% | 15.5만 |
|---|
| 2026.07.22 | ₩92,409 | ₩93,024 | ₩89,190 | ₩92,543 | +0.14% | 13.5만 |
|---|
| 2026.07.21 | ₩92,703 | ₩93,718 | ₩91,381 | ₩91,902 | -0.86% | 26.1만 |
|---|
| 2026.07.20 | ₩93,424 | ₩93,424 | ₩90,152 | ₩91,327 | -2.24% | 17.2만 |
|---|
| 2026.07.17 | ₩94,547 | ₩95,108 | ₩91,848 | ₩92,583 | -2.08% | 9.1만 |
|---|
| 2026.07.16 | ₩92,556 | ₩95,762 | ₩92,009 | ₩95,388 | +3.06% | 12.5만 |
|---|
| 2026.07.15 | ₩91,234 | ₩92,944 | ₩91,007 | ₩92,476 | +1.36% | 11.2만 |
|---|
| 2026.07.14 | ₩92,035 | ₩92,369 | ₩91,140 | ₩91,354 | -0.74% | 6.9만 |
|---|
| 2026.07.13 | ₩91,127 | ₩92,596 | ₩90,366 | ₩91,968 | +0.92% | 9.8만 |
|---|
| 2026.07.10 | ₩90,927 | ₩91,060 | ₩89,938 | ₩90,673 | -0.28% | 6.4만 |
|---|
| 2026.07.09 | ₩89,911 | ₩91,073 | ₩89,003 | ₩90,886 | +1.08% | 9.5만 |
|---|
| 2026.07.08 | ₩91,608 | ₩92,302 | ₩89,043 | ₩89,604 | -2.19% | 5.6만 |
|---|
| 2026.07.07 | ₩92,623 | ₩94,266 | ₩91,341 | ₩91,568 | -1.14% | 6.4만 |
|---|
| 2026.07.06 | ₩92,757 | ₩93,638 | ₩91,808 | ₩92,423 | -0.36% | 6.4만 |
|---|
| 2026.07.02 | ₩94,520 | ₩95,455 | ₩92,049 | ₩92,596 | -2.04% | 12.1만 |
|---|
| 2026.07.01 | ₩91,915 | ₩94,453 | ₩91,915 | ₩94,386 | +2.69% | 9.4만 |
|---|
| 2026.06.30 | ₩92,062 | ₩92,663 | ₩91,033 | ₩91,528 | -0.58% | 7.4만 |
|---|
| 2026.06.29 | ₩91,822 | ₩92,302 | ₩90,699 | ₩92,062 | +0.26% | 9만 |
|---|
| 2026.06.26 | ₩90,432 | ₩92,703 | ₩90,152 | ₩92,650 | +2.45% | 23.7만 |
|---|
| 2026.06.25 | ₩91,060 | ₩91,688 | ₩89,537 | ₩90,285 | -0.85% | 8.2만 |
|---|
| 2026.06.24 | ₩90,245 | ₩91,488 | ₩90,005 | ₩91,073 | +0.92% | 11.4만 |
|---|
| 2026.06.23 | ₩88,482 | ₩90,486 | ₩88,482 | ₩90,245 | +1.99% | 7.3만 |
|---|
| 2026.06.22 | ₩88,282 | ₩89,364 | ₩87,774 | ₩88,576 | +0.33% | 8.4만 |
|---|
| 2026.06.18 | ₩88,522 | ₩89,791 | ₩87,507 | ₩88,535 | +0.02% | 38.7만 |
|---|
| 2026.06.17 | ₩88,482 | ₩89,925 | ₩86,665 | ₩87,560 | -1.04% | 6만 |
|---|
| 2026.06.16 | ₩89,471 | ₩90,833 | ₩88,268 | ₩88,923 | -0.61% | 6.2만 |
|---|
| 2026.06.15 | ₩91,033 | ₩91,701 | ₩88,629 | ₩88,910 | -2.33% | 4.6만 |
|---|
| 2026.06.12 | ₩90,379 | ₩91,501 | ₩89,965 | ₩90,940 | +0.62% | 2.4만 |
|---|
| 2026.06.11 | ₩90,633 | ₩90,699 | ₩88,402 | ₩89,871 | -0.84% | 6만 |
|---|
| 2026.06.10 | ₩88,763 | ₩90,325 | ₩88,763 | ₩90,112 | +1.52% | 7.8만 |
|---|
| 2026.06.09 | ₩88,081 | ₩90,820 | ₩88,081 | ₩88,335 | +0.29% | 8.9만 |
|---|
| 2026.06.08 | ₩87,681 | ₩88,696 | ₩86,852 | ₩87,627 | -0.06% | 5만 |
|---|
| 2026.06.05 | ₩87,173 | ₩88,268 | ₩87,120 | ₩87,467 | +0.34% | 7.4만 |
|---|
| 2026.06.04 | ₩85,490 | ₩87,494 | ₩85,490 | ₩87,373 | +2.20% | 5.1만 |
|---|
| 2026.06.03 | ₩86,291 | ₩86,599 | ₩84,515 | ₩84,675 | -1.87% | 7.5만 |
|---|
| 2026.06.02 | ₩85,303 | ₩86,826 | ₩85,303 | ₩86,559 | +1.47% | 5.4만 |
|---|
| 2026.06.01 | ₩85,517 | ₩86,144 | ₩84,381 | ₩85,570 | +0.06% | 4.1만 |
|---|
| 2026.05.29 | ₩86,091 | ₩86,946 | ₩85,730 | ₩85,998 | -0.11% | 4.5만 |
|---|
| 2026.05.28 | ₩85,971 | ₩86,465 | ₩84,595 | ₩86,305 | +0.39% | 8.1만 |
|---|
| 2026.05.27 | ₩87,240 | ₩87,667 | ₩85,770 | ₩86,612 | -0.72% | 10.2만 |
|---|
| 2026.05.26 | ₩87,654 | ₩88,161 | ₩86,171 | ₩87,307 | -0.40% | 7.5만 |
|---|
| 2026.05.22 | ₩87,213 | ₩87,948 | ₩86,372 | ₩86,786 | -0.49% | 6만 |
|---|
| 2026.05.21 | ₩85,637 | ₩87,186 | ₩84,755 | ₩87,039 | +1.64% | 8.1만 |
|---|
| 2026.05.20 | ₩84,141 | ₩86,251 | ₩84,141 | ₩86,251 | +2.51% | 5.9만 |
|---|
| 2026.05.19 | ₩84,461 | ₩85,116 | ₩83,393 | ₩84,141 | -0.38% | 3.5만 |
|---|
| 2026.05.18 | ₩83,540 | ₩85,129 | ₩83,286 | ₩84,435 | +1.07% | 5.4만 |
|---|
| 2026.05.15 | ₩83,954 | ₩84,435 | ₩82,805 | ₩83,313 | -0.76% | 9만 |
|---|
| 2026.05.14 | ₩84,047 | ₩85,450 | ₩83,874 | ₩84,021 | -0.03% | 4.8만 |
|---|
| 2026.05.13 | ₩83,887 | ₩84,608 | ₩83,166 | ₩83,820 | -0.08% | 8만 |
|---|
| 2026.05.12 | ₩85,209 | ₩85,423 | ₩83,246 | ₩84,515 | -0.82% | 10.7만 |
|---|
| 2026.05.11 | ₩86,492 | ₩86,959 | ₩85,410 | ₩85,610 | -1.02% | 7.9만 |
|---|
| 2026.05.08 | ₩87,333 | ₩87,948 | ₩85,851 | ₩86,064 | -1.45% | 6.9만 |
|---|
| 2026.05.07 | ₩86,051 | ₩87,667 | ₩86,051 | ₩87,360 | +1.52% | 7.5만 |
|---|
| 2026.05.06 | ₩86,425 | ₩87,200 | ₩85,263 | ₩86,051 | -0.43% | 6.3만 |
|---|
| 2026.05.05 | ₩85,036 | ₩86,692 | ₩84,555 | ₩85,370 | +0.39% | 10.6만 |
|---|
| 2026.05.04 | ₩83,954 | ₩85,530 | ₩83,045 | ₩84,942 | +1.18% | 13.6만 |
|---|
| 2026.05.01 | ₩83,580 | ₩84,996 | ₩82,391 | ₩84,501 | +1.10% | 8.1만 |
|---|
| 2026.04.30 | ₩82,925 | ₩84,301 | ₩82,925 | ₩83,072 | +0.18% | 5.4만 |
|---|
| 2026.04.29 | ₩84,221 | ₩85,062 | ₩82,845 | ₩83,433 | -0.94% | 10.8만 |
|---|
| 2026.04.28 | ₩84,314 | ₩85,490 | ₩84,221 | ₩84,675 | +0.43% | 4.6만 |
|---|
| 2026.04.27 | ₩82,765 | ₩85,022 | ₩82,765 | ₩83,914 | +1.39% | 6.7만 |
|---|
| 2026.04.24 | ₩83,219 | ₩84,061 | ₩82,444 | ₩82,765 | -0.55% | 8.7만 |
|---|
| 2026.04.23 | ₩83,914 | ₩84,341 | ₩82,992 | ₩83,513 | -0.48% | 8.5만 |
|---|
| 2026.04.22 | ₩82,698 | ₩85,891 | ₩82,698 | ₩84,194 | +1.81% | 11.8만 |
|---|
| 2026.04.21 | ₩82,698 | ₩85,223 | ₩82,698 | ₩84,167 | +1.78% | 15.1만 |
|---|
| 2026.04.20 | ₩84,822 | ₩87,026 | ₩84,822 | ₩85,356 | +0.63% | 16.1만 |
|---|
| 2026.04.17 | ₩84,889 | ₩87,908 | ₩84,208 | ₩86,398 | +1.78% | 18.8만 |
|---|
| 2026.04.16 | ₩85,290 | ₩86,051 | ₩83,393 | ₩83,954 | -1.57% | 9.7만 |
|---|
| 2026.04.15 | ₩86,104 | ₩86,425 | ₩84,648 | ₩85,770 | -0.39% | 11.3만 |
|---|
| 2026.04.14 | ₩86,291 | ₩87,013 | ₩84,809 | ₩86,225 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩86,131 | ₩86,892 | ₩84,034 | ₩86,345 | +0.25% | 9.2만 |
|---|
| 2026.04.10 | ₩87,347 | ₩87,347 | ₩85,383 | ₩86,665 | -0.78% | 16.2만 |
|---|
| 2026.04.09 | ₩85,530 | ₩88,095 | ₩84,942 | ₩87,293 | +2.06% | 28.1만 |
|---|
| 2026.04.08 | ₩85,570 | ₩86,826 | ₩85,183 | ₩85,690 | +0.14% | 15.8만 |
|---|
| 2026.04.07 | ₩81,857 | ₩83,994 | ₩80,748 | ₩83,727 | +2.28% | 16.6만 |
|---|
| 2026.04.06 | ₩81,723 | ₩83,807 | ₩80,681 | ₩82,217 | +0.60% | 17.3만 |
|---|
| 2026.04.02 | ₩81,830 | ₩83,112 | ₩81,028 | ₩82,004 | +0.21% | 22.4만 |
|---|
| 2026.04.01 | ₩81,616 | ₩83,994 | ₩80,441 | ₩82,511 | +1.10% | 10.3만 |
|---|
| 2026.03.31 | ₩81,402 | ₩82,311 | ₩80,214 | ₩80,922 | -0.59% | 22.7만 |
|---|
| 2026.03.30 | ₩81,122 | ₩81,750 | ₩80,053 | ₩80,481 | -0.79% | 13.4만 |
|---|
| 2026.03.27 | ₩80,828 | ₩81,469 | ₩79,906 | ₩80,267 | -0.69% | 8.4만 |
|---|
| 2026.03.26 | ₩79,893 | ₩82,164 | ₩79,559 | ₩81,122 | +1.54% | 19만 |
|---|
| 2026.03.25 | ₩82,418 | ₩83,753 | ₩80,427 | ₩80,868 | -1.88% | 13.1만 |
|---|
| 2026.03.24 | ₩80,053 | ₩82,725 | ₩78,250 | ₩82,017 | +2.45% | 18.6만 |
|---|
| 2026.03.23 | ₩81,135 | ₩83,460 | ₩80,761 | ₩80,775 | -0.44% | 11만 |
|---|
| 2026.03.20 | ₩79,292 | ₩79,920 | ₩78,290 | ₩79,559 | +0.34% | 15.2만 |
|---|
| 2026.03.19 | ₩77,943 | ₩79,733 | ₩77,475 | ₩79,172 | +1.58% | 10만 |
|---|
| 2026.03.18 | ₩77,756 | ₩78,637 | ₩77,008 | ₩78,464 | +0.91% | 16.5만 |
|---|
| 2026.03.17 | ₩79,506 | ₩80,387 | ₩78,036 | ₩78,370 | -1.43% | 16.3만 |
|---|
| 2026.03.16 | ₩78,303 | ₩80,000 | ₩77,716 | ₩79,118 | +1.04% | 18.6만 |
|---|
| 2026.03.13 | ₩79,292 | ₩80,067 | ₩76,500 | ₩77,342 | -2.46% | 6.3만 |
|---|
| 2026.03.12 | ₩76,340 | ₩79,212 | ₩75,378 | ₩79,118 | +3.64% | 12.2만 |
|---|
| 2026.03.11 | ₩78,183 | ₩78,490 | ₩76,928 | ₩77,622 | -0.72% | 5.1만 |
|---|
| 2026.03.10 | ₩77,809 | ₩79,546 | ₩77,636 | ₩78,758 | +1.22% | 8.1만 |
|---|
| 2026.03.09 | ₩77,061 | ₩78,718 | ₩74,991 | ₩78,050 | +1.28% | 7.6만 |
|---|
| 2026.03.06 | ₩78,811 | ₩79,372 | ₩76,500 | ₩78,317 | -0.63% | 4.5만 |
|---|
| 2026.03.05 | ₩80,414 | ₩80,948 | ₩79,025 | ₩80,067 | -0.43% | 10.7만 |
|---|
| 2026.03.04 | ₩81,229 | ₩82,164 | ₩80,748 | ₩81,349 | +0.15% | 11.6만 |
|---|
| 2026.03.03 | ₩79,425 | ₩81,710 | ₩78,290 | ₩80,868 | +1.82% | 20.2만 |
|---|
| 2026.03.02 | ₩77,502 | ₩81,750 | ₩77,502 | ₩80,828 | +4.29% | 13.4만 |
|---|
| 2026.02.27 | ₩81,055 | ₩81,990 | ₩78,811 | ₩78,945 | -2.60% | 8.9만 |
|---|
| 2026.02.26 | ₩82,177 | ₩83,580 | ₩81,149 | ₩82,204 | +0.03% | 8.5만 |
|---|
| 2026.02.25 | ₩79,946 | ₩81,883 | ₩79,479 | ₩81,803 | +2.32% | 4.8만 |
|---|
| 2026.02.24 | ₩78,544 | ₩79,799 | ₩78,290 | ₩79,158 | +0.78% | 4.6만 |
|---|
| 2026.02.23 | ₩82,698 | ₩82,952 | ₩78,811 | ₩79,212 | -4.22% | 5.1만 |
|---|
| 2026.02.20 | ₩81,002 | ₩83,633 | ₩80,133 | ₩82,858 | +2.29% | 6.5만 |
|---|
| 2026.02.19 | ₩81,068 | ₩81,496 | ₩79,225 | ₩80,761 | -0.38% | 5.5만 |
|---|
| 2026.02.18 | ₩82,204 | ₩83,647 | ₩80,521 | ₩81,162 | -1.27% | 4.2만 |
|---|
| 2026.02.17 | ₩82,885 | ₩83,219 | ₩81,616 | ₩82,364 | -0.63% | 3.1만 |
|---|
| 2026.02.13 | ₩81,082 | ₩82,391 | ₩80,120 | ₩81,710 | +0.77% | 9.8만 |
|---|
| 2026.02.12 | ₩81,910 | ₩81,910 | ₩79,118 | ₩81,242 | -0.82% | 6.4만 |
|---|
| 2026.02.11 | ₩82,965 | ₩83,339 | ₩80,654 | ₩81,135 | -2.21% | 6.3만 |
|---|
| 2026.02.10 | ₩82,578 | ₩83,820 | ₩81,549 | ₩82,418 | -0.19% | 5.4만 |
|---|
| 2026.02.09 | ₩83,099 | ₩84,101 | ₩82,912 | ₩82,912 | -0.23% | 4.5만 |
|---|
| 2026.02.06 | ₩84,154 | ₩85,583 | ₩82,952 | ₩84,208 | +0.06% | 4.5만 |
|---|
| 2026.02.05 | ₩83,473 | ₩84,034 | ₩82,231 | ₩83,299 | -0.21% | 9.4만 |
|---|
| 2026.02.04 | ₩83,019 | ₩84,648 | ₩82,778 | ₩82,832 | -0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩81,910 | ₩83,914 | ₩80,481 | ₩82,244 | +0.41% | 6.4만 |
|---|
| 2026.02.02 | ₩79,359 | ₩82,484 | ₩79,359 | ₩81,523 | +2.73% | 5.6만 |
|---|
| 2026.01.30 | ₩79,319 | ₩80,668 | ₩78,571 | ₩79,733 | +0.52% | 4.4만 |
|---|
| 2026.01.29 | ₩77,836 | ₩79,719 | ₩77,609 | ₩79,519 | +2.16% | 2.6만 |
|---|
| 2026.01.28 | ₩78,197 | ₩78,838 | ₩77,395 | ₩78,023 | -0.22% | 2.9만 |
|---|
| 2026.01.27 | ₩79,880 | ₩80,708 | ₩76,139 | ₩78,143 | -2.17% | 3.3만 |
|---|
| 2026.01.26 | ₩80,948 | ₩82,565 | ₩79,759 | ₩80,775 | -0.21% | 3.6만 |
|---|
| 2026.01.23 | ₩83,526 | ₩84,034 | ₩80,374 | ₩80,574 | -3.53% | 2.8만 |
|---|
| 2026.01.22 | ₩84,662 | ₩85,717 | ₩83,713 | ₩84,261 | -0.47% | 5.4만 |
|---|
| 2026.01.21 | ₩81,149 | ₩85,049 | ₩81,149 | ₩84,595 | +4.25% | 3.5만 |
|---|
| 2026.01.20 | ₩80,200 | ₩81,563 | ₩79,532 | ₩80,374 | +0.22% | 2.8만 |
|---|
| 2026.01.16 | ₩81,857 | ₩82,538 | ₩81,255 | ₩81,255 | -0.73% | 1.8만 |
|---|
| 2026.01.15 | ₩81,483 | ₩82,845 | ₩81,202 | ₩82,084 | +0.74% | 2.3만 |
|---|
| 2026.01.14 | ₩79,612 | ₩80,521 | ₩79,412 | ₩80,040 | +0.54% | 2만 |
|---|
| 2026.01.13 | ₩79,733 | ₩80,013 | ₩78,798 | ₩79,319 | -0.52% | 1.9만 |
|---|
| 2026.01.12 | ₩79,172 | ₩79,639 | ₩77,542 | ₩79,319 | +0.19% | 3.5만 |
|---|
| 2026.01.09 | ₩80,040 | ₩80,481 | ₩78,945 | ₩79,078 | -1.20% | 3.1만 |
|---|
| 2026.01.08 | ₩77,475 | ₩80,895 | ₩77,475 | ₩80,574 | +4.00% | 2.9만 |
|---|
| 2026.01.07 | ₩78,557 | ₩78,771 | ₩76,660 | ₩77,742 | -1.04% | 2.9만 |
|---|
| 2026.01.06 | ₩77,515 | ₩78,116 | ₩76,647 | ₩77,889 | +0.48% | 2.4만 |
|---|
| 2026.01.05 | ₩77,876 | ₩79,305 | ₩77,302 | ₩77,515 | -0.46% | 1.9만 |
|---|
| 2026.01.02 | ₩77,489 | ₩77,489 | ₩75,859 | ₩76,727 | -0.98% | 1.9만 |
|---|
| 2025.12.31 | ₩77,489 | ₩78,397 | ₩77,181 | ₩77,208 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩78,290 | ₩79,265 | ₩77,609 | ₩77,889 | -0.51% | 2.4만 |
|---|
| 2025.12.29 | ₩80,427 | ₩80,427 | ₩78,130 | ₩78,691 | -2.16% | 2.2만 |
|---|
| 2025.12.26 | ₩78,824 | ₩79,319 | ₩78,691 | ₩79,319 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩79,452 | ₩80,093 | ₩78,891 | ₩79,399 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩80,147 | ₩80,280 | ₩79,198 | ₩79,452 | -0.87% | 2.3만 |
|---|
| 2025.12.22 | ₩81,162 | ₩81,282 | ₩79,519 | ₩79,786 | -1.70% | 2.2만 |
|---|
| 2025.12.19 | ₩82,551 | ₩82,551 | ₩80,588 | ₩81,376 | -1.42% | 4.9만 |
|---|
| 2025.12.18 | ₩82,404 | ₩83,019 | ₩81,990 | ₩82,004 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩81,683 | ₩81,683 | ₩80,908 | ₩81,589 | -0.11% | 1.9만 |
|---|
| 2025.12.16 | ₩80,788 | ₩81,549 | ₩80,681 | ₩81,149 | +0.45% | 2.2만 |
|---|
| 2025.12.15 | ₩81,149 | ₩82,084 | ₩80,801 | ₩81,189 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩79,853 | ₩80,935 | ₩79,626 | ₩80,561 | +0.89% | 4.3만 |
|---|
| 2025.12.11 | ₩79,960 | ₩81,109 | ₩78,637 | ₩80,107 | +0.18% | 2.7만 |
|---|
| 2025.12.10 | ₩77,288 | ₩80,761 | ₩77,288 | ₩80,160 | +3.72% | 3.6만 |
|---|
| 2025.12.09 | ₩77,034 | ₩77,168 | ₩76,380 | ₩76,714 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩76,006 | ₩76,367 | ₩75,806 | ₩75,926 | -0.11% | 1.1만 |
|---|
| 2025.12.05 | ₩75,859 | ₩75,926 | ₩75,351 | ₩75,926 | +0.09% | 1.3만 |
|---|
| 2025.12.04 | ₩76,233 | ₩76,473 | ₩75,445 | ₩76,246 | +0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩75,699 | ₩76,554 | ₩75,699 | ₩76,367 | +0.88% | 1.2만 |
|---|
| 2025.12.02 | ₩74,750 | ₩75,418 | ₩73,735 | ₩74,870 | +0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩74,016 | ₩75,298 | ₩74,016 | ₩74,790 | +1.05% | 9.3천 |
|---|
| 2025.11.28 | ₩74,016 | ₩74,523 | ₩73,962 | ₩74,096 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩74,136 | ₩74,790 | ₩73,989 | ₩74,483 | +0.47% | 1.4만 |
|---|
| 2025.11.25 | ₩74,189 | ₩75,124 | ₩74,189 | ₩74,777 | +0.79% | 3.4만 |
|---|
| 2025.11.24 | ₩73,268 | ₩73,281 | ₩71,892 | ₩72,747 | -0.71% | 3.5만 |
|---|
| 2025.11.21 | ₩70,863 | ₩74,096 | ₩70,863 | ₩73,348 | +3.51% | 2.8만 |
|---|
| 2025.11.20 | ₩71,023 | ₩72,560 | ₩70,342 | ₩70,783 | -0.34% | 4.4만 |
|---|
| 2025.11.19 | ₩72,025 | ₩72,025 | ₩69,554 | ₩70,997 | -1.43% | 1.8만 |
|---|
| 2025.11.18 | ₩70,436 | ₩71,237 | ₩70,102 | ₩70,128 | -0.44% | 2.1만 |
|---|
| 2025.11.17 | ₩72,199 | ₩72,586 | ₩69,594 | ₩70,035 | -3.00% | 2.9만 |
|---|
| 2025.11.14 | ₩72,733 | ₩73,455 | ₩71,718 | ₩72,747 | +0.02% | 2.5만 |
|---|
| 2025.11.13 | ₩72,867 | ₩74,203 | ₩72,399 | ₩73,134 | +0.37% | 4만 |
|---|
| 2025.11.12 | ₩74,069 | ₩74,069 | ₩72,600 | ₩72,813 | -1.70% | 1.5만 |
|---|
| 2025.11.11 | ₩73,014 | ₩73,575 | ₩72,373 | ₩73,388 | +0.51% | 2.9만 |
|---|
| 2025.11.10 | ₩72,199 | ₩73,334 | ₩71,464 | ₩72,680 | +0.67% | 2.6만 |
|---|
| 2025.11.07 | ₩71,478 | ₩72,132 | ₩70,983 | ₩71,905 | +0.60% | 1.9만 |
|---|
| 2025.11.06 | ₩71,584 | ₩71,999 | ₩71,357 | ₩71,371 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩71,544 | ₩72,132 | ₩70,903 | ₩72,025 | +0.67% | 2.3만 |
|---|
| 2025.11.04 | ₩70,289 | ₩71,130 | ₩70,289 | ₩71,077 | +1.12% | 1.3만 |
|---|
| 2025.11.03 | ₩70,663 | ₩71,130 | ₩70,209 | ₩70,943 | +0.40% | 2만 |
|---|
| 2025.10.31 | ₩71,224 | ₩71,758 | ₩70,449 | ₩70,997 | -0.32% | 1.4만 |
|---|
| 2025.10.30 | ₩70,917 | ₩72,145 | ₩70,917 | ₩71,852 | +1.32% | 1.9만 |
|---|
| 2025.10.29 | ₩70,943 | ₩73,201 | ₩70,262 | ₩71,224 | +0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩72,186 | ₩74,149 | ₩70,836 | ₩71,438 | -1.04% | 2.4만 |
|---|
| 2025.10.27 | ₩74,577 | ₩77,555 | ₩72,546 | ₩72,666 | -2.56% | 2.8만 |
|---|
| 2025.10.24 | ₩73,428 | ₩74,456 | ₩72,827 | ₩74,456 | +1.40% | 1.5만 |
|---|
| 2025.10.23 | ₩72,693 | ₩74,296 | ₩71,771 | ₩72,800 | +0.15% | 4만 |
|---|
| 2025.10.22 | ₩73,161 | ₩74,523 | ₩72,466 | ₩73,134 | -0.04% | 3.2만 |
|---|
| 2025.10.21 | ₩76,807 | ₩76,807 | ₩72,934 | ₩73,802 | -3.91% | 3.5만 |
|---|
| 2025.10.20 | ₩69,728 | ₩72,092 | ₩69,567 | ₩72,092 | +3.39% | 3.4만 |
|---|
| 2025.10.17 | ₩68,552 | ₩69,167 | ₩68,192 | ₩68,379 | -0.25% | 2.6만 |
|---|
| 2025.10.16 | ₩71,611 | ₩71,665 | ₩67,510 | ₩68,472 | -4.38% | 3.7만 |
|---|
| 2025.10.15 | ₩71,625 | ₩72,600 | ₩71,130 | ₩72,172 | +0.76% | 2.6만 |
|---|
| 2025.10.14 | ₩70,516 | ₩73,121 | ₩68,432 | ₩72,666 | +3.05% | 3.3만 |
|---|
| 2025.10.13 | ₩69,180 | ₩70,876 | ₩69,180 | ₩70,569 | +2.01% | 2.1만 |
|---|
| 2025.10.10 | ₩72,025 | ₩72,773 | ₩69,260 | ₩69,314 | -3.76% | 2.6만 |
|---|