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 | ₩89,036 | ₩89,183 | ₩87,622 | ₩87,662 | -1.54% | 3.5만 |
| 2026.10.08 | ₩87,768 | ₩89,544 | ₩87,768 | ₩89,036 | +1.44% | 5.7만 |
| 2026.10.07 | ₩88,903 | ₩89,424 | ₩87,969 | ₩88,236 | -0.75% | 6.5만 |
| 2026.10.06 | ₩90,358 | ₩90,358 | ₩89,557 | ₩89,717 | -0.71% | 4만 |
| 2026.10.05 | ₩90,144 | ₩90,438 | ₩89,570 | ₩89,931 | -0.24% | 8.7만 |
| 2026.10.02 | ₩89,891 | ₩91,039 | ₩89,517 | ₩90,144 | +0.28% | 4.7만 |
| 2026.10.01 | ₩88,302 | ₩89,357 | ₩86,887 | ₩89,237 | +1.06% | 7.4만 |
| 2026.09.30 | ₩88,689 | ₩89,410 | ₩87,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,182 |
| -0.57% |
| 7.6만 |
| 2026.09.29 | ₩89,450 | ₩90,732 | ₩87,969 | ₩88,756 | -0.78% | 4.3만 |
|---|
| 2026.09.28 | ₩90,131 | ₩90,745 | ₩89,477 | ₩89,517 | -0.68% | 11만 |
|---|
| 2026.09.25 | ₩90,398 | ₩91,373 | ₩90,038 | ₩90,238 | -0.18% | 7.2만 |
|---|
| 2026.09.24 | ₩90,211 | ₩90,398 | ₩89,450 | ₩90,398 | +0.21% | 5.8만 |
|---|
| 2026.09.23 | ₩90,118 | ₩90,905 | ₩89,517 | ₩89,664 | -0.50% | 5만 |
|---|
| 2026.09.22 | ₩91,546 | ₩92,080 | ₩90,358 | ₩90,919 | -0.69% | 5.2만 |
|---|
| 2026.09.21 | ₩91,653 | ₩92,107 | ₩90,945 | ₩90,945 | -0.77% | 4.8만 |
|---|
| 2026.09.18 | ₩90,945 | ₩91,653 | ₩89,584 | ₩91,533 | +0.65% | 15.5만 |
|---|
| 2026.09.17 | ₩92,173 | ₩92,507 | ₩90,865 | ₩91,573 | -0.65% | 6.7만 |
|---|
| 2026.09.16 | ₩93,362 | ₩93,362 | ₩89,918 | ₩91,640 | -1.84% | 6만 |
|---|
| 2026.09.15 | ₩92,267 | ₩93,508 | ₩92,267 | ₩92,961 | +0.75% | 4.5만 |
|---|
| 2026.09.14 | ₩92,200 | ₩93,468 | ₩92,107 | ₩92,654 | +0.49% | 7.8만 |
|---|
| 2026.09.11 | ₩93,588 | ₩93,922 | ₩91,653 | ₩92,400 | -1.27% | 3.9만 |
|---|
| 2026.09.10 | ₩91,106 | ₩92,734 | ₩91,025 | ₩92,734 | +1.79% | 3.8만 |
|---|
| 2026.09.09 | ₩91,506 | ₩92,681 | ₩91,226 | ₩91,853 | +0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩93,415 | ₩93,762 | ₩92,387 | ₩92,747 | -0.71% | 3.7만 |
|---|
| 2026.09.04 | ₩92,868 | ₩94,349 | ₩92,587 | ₩93,922 | +1.14% | 9.4만 |
|---|
| 2026.09.03 | ₩93,188 | ₩94,109 | ₩93,041 | ₩93,321 | +0.14% | 3.4만 |
|---|
| 2026.09.02 | ₩90,839 | ₩92,934 | ₩90,839 | ₩92,561 | +1.90% | 4.5만 |
|---|
| 2026.09.01 | ₩91,146 | ₩91,880 | ₩90,131 | ₩90,732 | -0.45% | 6.1만 |
|---|
| 2026.08.31 | ₩92,721 | ₩92,721 | ₩91,146 | ₩91,426 | -1.40% | 6.5만 |
|---|
| 2026.08.28 | ₩92,467 | ₩93,775 | ₩92,467 | ₩92,694 | +0.25% | 6.8만 |
|---|
| 2026.08.27 | ₩91,853 | ₩93,482 | ₩91,239 | ₩92,747 | +0.97% | 9.6만 |
|---|
| 2026.08.26 | ₩92,627 | ₩93,148 | ₩91,479 | ₩92,427 | -0.22% | 10.1만 |
|---|
| 2026.08.25 | ₩93,802 | ₩93,802 | ₩91,239 | ₩92,093 | -1.82% | 11.8만 |
|---|
| 2026.08.24 | ₩93,054 | ₩93,895 | ₩91,947 | ₩93,295 | +0.26% | 6.8만 |
|---|
| 2026.08.21 | ₩93,295 | ₩93,402 | ₩91,733 | ₩93,054 | -0.26% | 7.5만 |
|---|
| 2026.08.20 | ₩92,307 | ₩93,375 | ₩91,666 | ₩92,681 | +0.40% | 9만 |
|---|
| 2026.08.19 | ₩95,444 | ₩95,804 | ₩92,160 | ₩92,734 | -2.84% | 9.4만 |
|---|
| 2026.08.18 | ₩95,684 | ₩96,005 | ₩94,977 | ₩95,377 | -0.32% | 6.9만 |
|---|
| 2026.08.17 | ₩96,165 | ₩96,779 | ₩95,484 | ₩95,911 | -0.26% | 11.5만 |
|---|
| 2026.08.14 | ₩96,725 | ₩99,449 | ₩96,045 | ₩96,058 | -0.69% | 4.5만 |
|---|
| 2026.08.13 | ₩96,979 | ₩97,913 | ₩96,312 | ₩96,579 | -0.41% | 7만 |
|---|
| 2026.08.12 | ₩95,484 | ₩96,699 | ₩95,484 | ₩96,218 | +0.77% | 6.2만 |
|---|
| 2026.08.11 | ₩94,496 | ₩96,151 | ₩94,496 | ₩95,684 | +1.26% | 7.9만 |
|---|
| 2026.08.10 | ₩95,391 | ₩95,871 | ₩93,468 | ₩94,283 | -1.16% | 9.2만 |
|---|
| 2026.08.07 | ₩96,632 | ₩97,019 | ₩95,057 | ₩95,951 | -0.70% | 10.6만 |
|---|
| 2026.08.06 | ₩96,926 | ₩97,433 | ₩95,951 | ₩96,098 | -0.85% | 10.9만 |
|---|
| 2026.08.05 | ₩96,859 | ₩97,259 | ₩95,671 | ₩96,218 | -0.66% | 4.4만 |
|---|
| 2026.08.04 | ₩96,165 | ₩97,313 | ₩95,671 | ₩96,792 | +0.65% | 12.3만 |
|---|
| 2026.08.03 | ₩95,564 | ₩97,046 | ₩94,870 | ₩96,258 | +0.73% | 12.8만 |
|---|
| 2026.07.31 | ₩94,283 | ₩96,699 | ₩93,762 | ₩95,230 | +1.01% | 9.3만 |
|---|
| 2026.07.30 | ₩95,030 | ₩96,258 | ₩94,389 | ₩94,590 | -0.46% | 11.1만 |
|---|
| 2026.07.29 | ₩95,043 | ₩95,844 | ₩94,096 | ₩94,683 | -0.38% | 11만 |
|---|
| 2026.07.28 | ₩93,815 | ₩96,151 | ₩93,815 | ₩95,577 | +1.88% | 7.2만 |
|---|
| 2026.07.27 | ₩94,122 | ₩95,284 | ₩93,201 | ₩93,815 | -0.33% | 9.2만 |
|---|
| 2026.07.24 | ₩92,627 | ₩94,696 | ₩91,866 | ₩93,722 | +1.18% | 15.5만 |
|---|
| 2026.07.23 | ₩91,920 | ₩93,028 | ₩90,612 | ₩92,454 | +0.58% | 15.5만 |
|---|
| 2026.07.22 | ₩92,347 | ₩92,961 | ₩89,130 | ₩92,480 | +0.14% | 13.5만 |
|---|
| 2026.07.21 | ₩92,641 | ₩93,655 | ₩91,319 | ₩91,840 | -0.86% | 26.1만 |
|---|
| 2026.07.20 | ₩93,362 | ₩93,362 | ₩90,091 | ₩91,266 | -2.24% | 17.2만 |
|---|
| 2026.07.17 | ₩94,483 | ₩95,043 | ₩91,786 | ₩92,521 | -2.08% | 9.1만 |
|---|
| 2026.07.16 | ₩92,494 | ₩95,698 | ₩91,947 | ₩95,324 | +3.06% | 12.5만 |
|---|
| 2026.07.15 | ₩91,172 | ₩92,881 | ₩90,945 | ₩92,414 | +1.36% | 11.2만 |
|---|
| 2026.07.14 | ₩91,973 | ₩92,307 | ₩91,079 | ₩91,292 | -0.74% | 6.9만 |
|---|
| 2026.07.13 | ₩91,066 | ₩92,534 | ₩90,305 | ₩91,906 | +0.92% | 9.8만 |
|---|
| 2026.07.10 | ₩90,865 | ₩90,999 | ₩89,877 | ₩90,612 | -0.28% | 6.4만 |
|---|
| 2026.07.09 | ₩89,851 | ₩91,012 | ₩88,943 | ₩90,825 | +1.08% | 9.5만 |
|---|
| 2026.07.08 | ₩91,546 | ₩92,240 | ₩88,983 | ₩89,544 | -2.19% | 5.6만 |
|---|
| 2026.07.07 | ₩92,561 | ₩94,202 | ₩91,279 | ₩91,506 | -1.14% | 6.4만 |
|---|
| 2026.07.06 | ₩92,694 | ₩93,575 | ₩91,746 | ₩92,360 | -0.36% | 6.4만 |
|---|
| 2026.07.02 | ₩94,456 | ₩95,391 | ₩91,987 | ₩92,534 | -2.04% | 12.1만 |
|---|
| 2026.07.01 | ₩91,853 | ₩94,389 | ₩91,853 | ₩94,323 | +2.69% | 9.4만 |
|---|
| 2026.06.30 | ₩92,000 | ₩92,601 | ₩90,972 | ₩91,466 | -0.58% | 7.4만 |
|---|
| 2026.06.29 | ₩91,760 | ₩92,240 | ₩90,638 | ₩92,000 | +0.26% | 9만 |
|---|
| 2026.06.26 | ₩90,371 | ₩92,641 | ₩90,091 | ₩92,587 | +2.45% | 23.7만 |
|---|
| 2026.06.25 | ₩90,999 | ₩91,626 | ₩89,477 | ₩90,225 | -0.85% | 8.2만 |
|---|
| 2026.06.24 | ₩90,184 | ₩91,426 | ₩89,944 | ₩91,012 | +0.92% | 11.4만 |
|---|
| 2026.06.23 | ₩88,422 | ₩90,425 | ₩88,422 | ₩90,184 | +1.99% | 7.3만 |
|---|
| 2026.06.22 | ₩88,222 | ₩89,303 | ₩87,715 | ₩88,516 | +0.33% | 8.4만 |
|---|
| 2026.06.18 | ₩88,462 | ₩89,731 | ₩87,448 | ₩88,476 | +0.02% | 38.7만 |
|---|
| 2026.06.17 | ₩88,422 | ₩89,864 | ₩86,607 | ₩87,501 | -1.04% | 6만 |
|---|
| 2026.06.16 | ₩89,410 | ₩90,772 | ₩88,209 | ₩88,863 | -0.61% | 6.2만 |
|---|
| 2026.06.15 | ₩90,972 | ₩91,640 | ₩88,569 | ₩88,850 | -2.33% | 4.6만 |
|---|
| 2026.06.12 | ₩90,318 | ₩91,439 | ₩89,904 | ₩90,879 | +0.62% | 2.4만 |
|---|
| 2026.06.11 | ₩90,572 | ₩90,638 | ₩88,342 | ₩89,811 | -0.84% | 6만 |
|---|
| 2026.06.10 | ₩88,703 | ₩90,265 | ₩88,703 | ₩90,051 | +1.52% | 7.8만 |
|---|
| 2026.06.09 | ₩88,022 | ₩90,758 | ₩88,022 | ₩88,276 | +0.29% | 8.9만 |
|---|
| 2026.06.08 | ₩87,622 | ₩88,636 | ₩86,794 | ₩87,568 | -0.06% | 5만 |
|---|
| 2026.06.05 | ₩87,114 | ₩88,209 | ₩87,061 | ₩87,408 | +0.34% | 7.4만 |
|---|
| 2026.06.04 | ₩85,432 | ₩87,435 | ₩85,432 | ₩87,315 | +2.20% | 5.1만 |
|---|
| 2026.06.03 | ₩86,233 | ₩86,540 | ₩84,458 | ₩84,618 | -1.87% | 7.5만 |
|---|
| 2026.06.02 | ₩85,245 | ₩86,767 | ₩85,245 | ₩86,500 | +1.47% | 5.4만 |
|---|
| 2026.06.01 | ₩85,459 | ₩86,086 | ₩84,324 | ₩85,512 | +0.06% | 4.1만 |
|---|
| 2026.05.29 | ₩86,033 | ₩86,887 | ₩85,673 | ₩85,940 | -0.11% | 4.5만 |
|---|
| 2026.05.28 | ₩85,913 | ₩86,407 | ₩84,538 | ₩86,247 | +0.39% | 8.1만 |
|---|
| 2026.05.27 | ₩87,181 | ₩87,608 | ₩85,713 | ₩86,554 | -0.72% | 10.2만 |
|---|
| 2026.05.26 | ₩87,595 | ₩88,102 | ₩86,113 | ₩87,248 | -0.40% | 7.5만 |
|---|
| 2026.05.22 | ₩87,154 | ₩87,888 | ₩86,313 | ₩86,727 | -0.49% | 6만 |
|---|
| 2026.05.21 | ₩85,579 | ₩87,128 | ₩84,698 | ₩86,981 | +1.64% | 8.1만 |
|---|
| 2026.05.20 | ₩84,084 | ₩86,193 | ₩84,084 | ₩86,193 | +2.51% | 5.9만 |
|---|
| 2026.05.19 | ₩84,404 | ₩85,059 | ₩83,337 | ₩84,084 | -0.38% | 3.5만 |
|---|
| 2026.05.18 | ₩83,483 | ₩85,072 | ₩83,230 | ₩84,378 | +1.07% | 5.4만 |
|---|
| 2026.05.15 | ₩83,897 | ₩84,378 | ₩82,749 | ₩83,256 | -0.76% | 9만 |
|---|
| 2026.05.14 | ₩83,991 | ₩85,392 | ₩83,817 | ₩83,964 | -0.03% | 4.8만 |
|---|
| 2026.05.13 | ₩83,830 | ₩84,551 | ₩83,110 | ₩83,764 | -0.08% | 8만 |
|---|
| 2026.05.12 | ₩85,152 | ₩85,366 | ₩83,190 | ₩84,458 | -0.82% | 10.7만 |
|---|
| 2026.05.11 | ₩86,433 | ₩86,901 | ₩85,352 | ₩85,552 | -1.02% | 7.9만 |
|---|
| 2026.05.08 | ₩87,274 | ₩87,888 | ₩85,793 | ₩86,006 | -1.45% | 6.9만 |
|---|
| 2026.05.07 | ₩85,993 | ₩87,608 | ₩85,993 | ₩87,301 | +1.52% | 7.5만 |
|---|
| 2026.05.06 | ₩86,367 | ₩87,141 | ₩85,205 | ₩85,993 | -0.43% | 6.3만 |
|---|
| 2026.05.05 | ₩84,978 | ₩86,634 | ₩84,498 | ₩85,312 | +0.39% | 10.6만 |
|---|
| 2026.05.04 | ₩83,897 | ₩85,472 | ₩82,989 | ₩84,885 | +1.18% | 13.6만 |
|---|
| 2026.05.01 | ₩83,523 | ₩84,938 | ₩82,335 | ₩84,445 | +1.10% | 8.1만 |
|---|
| 2026.04.30 | ₩82,869 | ₩84,244 | ₩82,869 | ₩83,016 | +0.18% | 5.4만 |
|---|
| 2026.04.29 | ₩84,164 | ₩85,005 | ₩82,789 | ₩83,377 | -0.94% | 10.8만 |
|---|
| 2026.04.28 | ₩84,258 | ₩85,432 | ₩84,164 | ₩84,618 | +0.43% | 4.6만 |
|---|
| 2026.04.27 | ₩82,709 | ₩84,965 | ₩82,709 | ₩83,857 | +1.39% | 6.7만 |
|---|
| 2026.04.24 | ₩83,163 | ₩84,004 | ₩82,389 | ₩82,709 | -0.55% | 8.7만 |
|---|
| 2026.04.23 | ₩83,857 | ₩84,284 | ₩82,936 | ₩83,457 | -0.48% | 8.5만 |
|---|
| 2026.04.22 | ₩82,642 | ₩85,833 | ₩82,642 | ₩84,137 | +1.81% | 11.8만 |
|---|
| 2026.04.21 | ₩82,642 | ₩85,165 | ₩82,642 | ₩84,111 | +1.78% | 15.1만 |
|---|
| 2026.04.20 | ₩84,765 | ₩86,967 | ₩84,765 | ₩85,299 | +0.63% | 16.1만 |
|---|
| 2026.04.17 | ₩84,832 | ₩87,848 | ₩84,151 | ₩86,340 | +1.78% | 18.8만 |
|---|
| 2026.04.16 | ₩85,232 | ₩85,993 | ₩83,337 | ₩83,897 | -1.57% | 9.7만 |
|---|
| 2026.04.15 | ₩86,046 | ₩86,367 | ₩84,591 | ₩85,713 | -0.39% | 11.3만 |
|---|
| 2026.04.14 | ₩86,233 | ₩86,954 | ₩84,752 | ₩86,167 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩86,073 | ₩86,834 | ₩83,977 | ₩86,287 | +0.25% | 9.2만 |
|---|
| 2026.04.10 | ₩87,288 | ₩87,288 | ₩85,326 | ₩86,607 | -0.78% | 16.2만 |
|---|
| 2026.04.09 | ₩85,472 | ₩88,035 | ₩84,885 | ₩87,234 | +2.06% | 28.1만 |
|---|
| 2026.04.08 | ₩85,512 | ₩86,767 | ₩85,125 | ₩85,633 | +0.14% | 15.8만 |
|---|
| 2026.04.07 | ₩81,801 | ₩83,937 | ₩80,693 | ₩83,670 | +2.28% | 16.6만 |
|---|
| 2026.04.06 | ₩81,668 | ₩83,750 | ₩80,627 | ₩82,162 | +0.60% | 17.3만 |
|---|
| 2026.04.02 | ₩81,775 | ₩83,056 | ₩80,974 | ₩81,948 | +0.21% | 22.4만 |
|---|
| 2026.04.01 | ₩81,561 | ₩83,937 | ₩80,386 | ₩82,456 | +1.10% | 10.3만 |
|---|
| 2026.03.31 | ₩81,348 | ₩82,255 | ₩80,160 | ₩80,867 | -0.59% | 22.7만 |
|---|
| 2026.03.30 | ₩81,067 | ₩81,695 | ₩79,999 | ₩80,427 | -0.79% | 13.4만 |
|---|
| 2026.03.27 | ₩80,774 | ₩81,414 | ₩79,853 | ₩80,213 | -0.69% | 8.4만 |
|---|
| 2026.03.26 | ₩79,839 | ₩82,108 | ₩79,505 | ₩81,067 | +1.54% | 19만 |
|---|
| 2026.03.25 | ₩82,362 | ₩83,697 | ₩80,373 | ₩80,814 | -1.88% | 13.1만 |
|---|
| 2026.03.24 | ₩79,999 | ₩82,669 | ₩78,197 | ₩81,962 | +2.45% | 18.6만 |
|---|
| 2026.03.23 | ₩81,081 | ₩83,403 | ₩80,707 | ₩80,720 | -0.44% | 11만 |
|---|
| 2026.03.20 | ₩79,238 | ₩79,866 | ₩78,237 | ₩79,505 | +0.34% | 15.2만 |
|---|
| 2026.03.19 | ₩77,890 | ₩79,679 | ₩77,423 | ₩79,118 | +1.58% | 10만 |
|---|
| 2026.03.18 | ₩77,703 | ₩78,584 | ₩76,956 | ₩78,411 | +0.91% | 16.5만 |
|---|
| 2026.03.17 | ₩79,452 | ₩80,333 | ₩77,984 | ₩78,317 | -1.43% | 16.3만 |
|---|
| 2026.03.16 | ₩78,251 | ₩79,946 | ₩77,663 | ₩79,065 | +1.04% | 18.6만 |
|---|
| 2026.03.13 | ₩79,238 | ₩80,013 | ₩76,449 | ₩77,290 | -2.46% | 6.3만 |
|---|
| 2026.03.12 | ₩76,288 | ₩79,158 | ₩75,327 | ₩79,065 | +3.64% | 12.2만 |
|---|
| 2026.03.11 | ₩78,131 | ₩78,438 | ₩76,876 | ₩77,570 | -0.72% | 5.1만 |
|---|
| 2026.03.10 | ₩77,757 | ₩79,492 | ₩77,583 | ₩78,705 | +1.22% | 8.1만 |
|---|
| 2026.03.09 | ₩77,009 | ₩78,664 | ₩74,940 | ₩77,997 | +1.28% | 7.6만 |
|---|
| 2026.03.06 | ₩78,758 | ₩79,319 | ₩76,449 | ₩78,264 | -0.63% | 4.5만 |
|---|
| 2026.03.05 | ₩80,360 | ₩80,894 | ₩78,972 | ₩80,013 | -0.43% | 10.7만 |
|---|
| 2026.03.04 | ₩81,174 | ₩82,108 | ₩80,693 | ₩81,294 | +0.15% | 11.6만 |
|---|
| 2026.03.03 | ₩79,372 | ₩81,655 | ₩78,237 | ₩80,814 | +1.82% | 20.2만 |
|---|
| 2026.03.02 | ₩77,450 | ₩81,695 | ₩77,450 | ₩80,774 | +4.29% | 13.4만 |
|---|
| 2026.02.27 | ₩81,001 | ₩81,935 | ₩78,758 | ₩78,891 | -2.60% | 8.9만 |
|---|
| 2026.02.26 | ₩82,122 | ₩83,523 | ₩81,094 | ₩82,149 | +0.03% | 8.5만 |
|---|
| 2026.02.25 | ₩79,893 | ₩81,828 | ₩79,425 | ₩81,748 | +2.32% | 4.8만 |
|---|
| 2026.02.24 | ₩78,491 | ₩79,746 | ₩78,237 | ₩79,105 | +0.78% | 4.6만 |
|---|
| 2026.02.23 | ₩82,642 | ₩82,896 | ₩78,758 | ₩79,158 | -4.22% | 5.1만 |
|---|
| 2026.02.20 | ₩80,947 | ₩83,577 | ₩80,079 | ₩82,803 | +2.29% | 6.5만 |
|---|
| 2026.02.19 | ₩81,014 | ₩81,441 | ₩79,172 | ₩80,707 | -0.38% | 5.5만 |
|---|
| 2026.02.18 | ₩82,149 | ₩83,590 | ₩80,467 | ₩81,107 | -1.27% | 4.2만 |
|---|
| 2026.02.17 | ₩82,829 | ₩83,163 | ₩81,561 | ₩82,309 | -0.63% | 3.1만 |
|---|
| 2026.02.13 | ₩81,027 | ₩82,335 | ₩80,066 | ₩81,655 | +0.77% | 9.8만 |
|---|
| 2026.02.12 | ₩81,855 | ₩81,855 | ₩79,065 | ₩81,187 | -0.82% | 6.4만 |
|---|
| 2026.02.11 | ₩82,909 | ₩83,283 | ₩80,600 | ₩81,081 | -2.21% | 6.3만 |
|---|
| 2026.02.10 | ₩82,522 | ₩83,764 | ₩81,494 | ₩82,362 | -0.19% | 5.4만 |
|---|
| 2026.02.09 | ₩83,043 | ₩84,044 | ₩82,856 | ₩82,856 | -0.23% | 4.5만 |
|---|
| 2026.02.06 | ₩84,097 | ₩85,526 | ₩82,896 | ₩84,151 | +0.06% | 4.5만 |
|---|
| 2026.02.05 | ₩83,417 | ₩83,977 | ₩82,175 | ₩83,243 | -0.21% | 9.4만 |
|---|
| 2026.02.04 | ₩82,963 | ₩84,591 | ₩82,723 | ₩82,776 | -0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩81,855 | ₩83,857 | ₩80,427 | ₩82,189 | +0.41% | 6.4만 |
|---|
| 2026.02.02 | ₩79,305 | ₩82,429 | ₩79,305 | ₩81,468 | +2.73% | 5.6만 |
|---|
| 2026.01.30 | ₩79,265 | ₩80,613 | ₩78,518 | ₩79,679 | +0.52% | 4.4만 |
|---|
| 2026.01.29 | ₩77,783 | ₩79,666 | ₩77,557 | ₩79,465 | +2.16% | 2.6만 |
|---|
| 2026.01.28 | ₩78,144 | ₩78,785 | ₩77,343 | ₩77,970 | -0.22% | 2.9만 |
|---|
| 2026.01.27 | ₩79,826 | ₩80,653 | ₩76,088 | ₩78,090 | -2.17% | 3.3만 |
|---|
| 2026.01.26 | ₩80,894 | ₩82,509 | ₩79,706 | ₩80,720 | -0.21% | 3.6만 |
|---|
| 2026.01.23 | ₩83,470 | ₩83,977 | ₩80,320 | ₩80,520 | -3.53% | 2.8만 |
|---|
| 2026.01.22 | ₩84,605 | ₩85,659 | ₩83,657 | ₩84,204 | -0.47% | 5.4만 |
|---|
| 2026.01.21 | ₩81,094 | ₩84,992 | ₩81,094 | ₩84,538 | +4.25% | 3.5만 |
|---|
| 2026.01.20 | ₩80,146 | ₩81,508 | ₩79,479 | ₩80,320 | +0.22% | 2.8만 |
|---|
| 2026.01.16 | ₩81,801 | ₩82,482 | ₩81,201 | ₩81,201 | -0.73% | 1.8만 |
|---|
| 2026.01.15 | ₩81,428 | ₩82,789 | ₩81,147 | ₩82,028 | +0.74% | 2.3만 |
|---|
| 2026.01.14 | ₩79,559 | ₩80,467 | ₩79,359 | ₩79,986 | +0.54% | 2만 |
|---|
| 2026.01.13 | ₩79,679 | ₩79,959 | ₩78,745 | ₩79,265 | -0.52% | 1.9만 |
|---|
| 2026.01.12 | ₩79,118 | ₩79,586 | ₩77,490 | ₩79,265 | +0.19% | 3.5만 |
|---|
| 2026.01.09 | ₩79,986 | ₩80,427 | ₩78,891 | ₩79,025 | -1.20% | 3.1만 |
|---|
| 2026.01.08 | ₩77,423 | ₩80,840 | ₩77,423 | ₩80,520 | +4.00% | 2.9만 |
|---|
| 2026.01.07 | ₩78,504 | ₩78,718 | ₩76,609 | ₩77,690 | -1.04% | 2.9만 |
|---|
| 2026.01.06 | ₩77,463 | ₩78,064 | ₩76,595 | ₩77,837 | +0.48% | 2.4만 |
|---|
| 2026.01.05 | ₩77,824 | ₩79,252 | ₩77,250 | ₩77,463 | -0.46% | 1.9만 |
|---|
| 2026.01.02 | ₩77,436 | ₩77,436 | ₩75,808 | ₩76,676 | -0.98% | 1.9만 |
|---|
| 2025.12.31 | ₩77,436 | ₩78,344 | ₩77,129 | ₩77,156 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩78,237 | ₩79,212 | ₩77,557 | ₩77,837 | -0.51% | 2.4만 |
|---|
| 2025.12.29 | ₩80,373 | ₩80,373 | ₩78,077 | ₩78,638 | -2.16% | 2.2만 |
|---|
| 2025.12.26 | ₩78,771 | ₩79,265 | ₩78,638 | ₩79,265 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩79,399 | ₩80,039 | ₩78,838 | ₩79,345 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩80,093 | ₩80,226 | ₩79,145 | ₩79,399 | -0.87% | 2.3만 |
|---|
| 2025.12.22 | ₩81,107 | ₩81,227 | ₩79,465 | ₩79,732 | -1.70% | 2.2만 |
|---|
| 2025.12.19 | ₩82,496 | ₩82,496 | ₩80,533 | ₩81,321 | -1.42% | 4.9만 |
|---|
| 2025.12.18 | ₩82,349 | ₩82,963 | ₩81,935 | ₩81,948 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩81,628 | ₩81,628 | ₩80,854 | ₩81,534 | -0.11% | 1.9만 |
|---|
| 2025.12.16 | ₩80,734 | ₩81,494 | ₩80,627 | ₩81,094 | +0.45% | 2.2만 |
|---|
| 2025.12.15 | ₩81,094 | ₩82,028 | ₩80,747 | ₩81,134 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩79,799 | ₩80,880 | ₩79,572 | ₩80,507 | +0.89% | 4.3만 |
|---|
| 2025.12.11 | ₩79,906 | ₩81,054 | ₩78,584 | ₩80,053 | +0.18% | 2.7만 |
|---|
| 2025.12.10 | ₩77,236 | ₩80,707 | ₩77,236 | ₩80,106 | +3.72% | 3.6만 |
|---|
| 2025.12.09 | ₩76,983 | ₩77,116 | ₩76,328 | ₩76,662 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩75,955 | ₩76,315 | ₩75,754 | ₩75,875 | -0.11% | 1.1만 |
|---|
| 2025.12.05 | ₩75,808 | ₩75,875 | ₩75,301 | ₩75,875 | +0.09% | 1.3만 |
|---|
| 2025.12.04 | ₩76,182 | ₩76,422 | ₩75,394 | ₩76,195 | +0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩75,648 | ₩76,502 | ₩75,648 | ₩76,315 | +0.88% | 1.2만 |
|---|
| 2025.12.02 | ₩74,700 | ₩75,367 | ₩73,685 | ₩74,820 | +0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩73,966 | ₩75,247 | ₩73,966 | ₩74,740 | +1.05% | 9.3천 |
|---|
| 2025.11.28 | ₩73,966 | ₩74,473 | ₩73,912 | ₩74,046 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩74,086 | ₩74,740 | ₩73,939 | ₩74,433 | +0.47% | 1.4만 |
|---|
| 2025.11.25 | ₩74,139 | ₩75,074 | ₩74,139 | ₩74,727 | +0.79% | 3.4만 |
|---|
| 2025.11.24 | ₩73,218 | ₩73,232 | ₩71,843 | ₩72,698 | -0.71% | 3.5만 |
|---|
| 2025.11.21 | ₩70,815 | ₩74,046 | ₩70,815 | ₩73,298 | +3.51% | 2.8만 |
|---|
| 2025.11.20 | ₩70,976 | ₩72,511 | ₩70,295 | ₩70,735 | -0.34% | 4.4만 |
|---|
| 2025.11.19 | ₩71,977 | ₩71,977 | ₩69,507 | ₩70,949 | -1.43% | 1.8만 |
|---|
| 2025.11.18 | ₩70,388 | ₩71,189 | ₩70,055 | ₩70,081 | -0.44% | 2.1만 |
|---|
| 2025.11.17 | ₩72,150 | ₩72,537 | ₩69,547 | ₩69,988 | -3.00% | 2.9만 |
|---|
| 2025.11.14 | ₩72,684 | ₩73,405 | ₩71,670 | ₩72,698 | +0.02% | 2.5만 |
|---|
| 2025.11.13 | ₩72,818 | ₩74,153 | ₩72,350 | ₩73,085 | +0.37% | 4만 |
|---|
| 2025.11.12 | ₩74,019 | ₩74,019 | ₩72,551 | ₩72,764 | -1.70% | 1.5만 |
|---|
| 2025.11.11 | ₩72,965 | ₩73,525 | ₩72,324 | ₩73,338 | +0.51% | 2.9만 |
|---|
| 2025.11.10 | ₩72,150 | ₩73,285 | ₩71,416 | ₩72,631 | +0.67% | 2.6만 |
|---|
| 2025.11.07 | ₩71,429 | ₩72,084 | ₩70,936 | ₩71,857 | +0.60% | 1.9만 |
|---|
| 2025.11.06 | ₩71,536 | ₩71,950 | ₩71,309 | ₩71,323 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩71,496 | ₩72,084 | ₩70,855 | ₩71,977 | +0.67% | 2.3만 |
|---|
| 2025.11.04 | ₩70,241 | ₩71,082 | ₩70,241 | ₩71,029 | +1.12% | 1.3만 |
|---|
| 2025.11.03 | ₩70,615 | ₩71,082 | ₩70,161 | ₩70,895 | +0.40% | 2만 |
|---|
| 2025.10.31 | ₩71,176 | ₩71,710 | ₩70,402 | ₩70,949 | -0.32% | 1.4만 |
|---|
| 2025.10.30 | ₩70,869 | ₩72,097 | ₩70,869 | ₩71,803 | +1.32% | 1.9만 |
|---|
| 2025.10.29 | ₩70,895 | ₩73,151 | ₩70,215 | ₩71,176 | +0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩72,137 | ₩74,099 | ₩70,789 | ₩71,389 | -1.04% | 2.4만 |
|---|
| 2025.10.27 | ₩74,526 | ₩77,503 | ₩72,497 | ₩72,617 | -2.56% | 2.8만 |
|---|
| 2025.10.24 | ₩73,378 | ₩74,406 | ₩72,778 | ₩74,406 | +1.40% | 1.5만 |
|---|
| 2025.10.23 | ₩72,644 | ₩74,246 | ₩71,723 | ₩72,751 | +0.15% | 4만 |
|---|
| 2025.10.22 | ₩73,111 | ₩74,473 | ₩72,417 | ₩73,085 | -0.04% | 3.2만 |
|---|
| 2025.10.21 | ₩76,756 | ₩76,756 | ₩72,884 | ₩73,752 | -3.91% | 3.5만 |
|---|
| 2025.10.20 | ₩69,681 | ₩72,043 | ₩69,521 | ₩72,043 | +3.39% | 3.4만 |
|---|
| 2025.10.17 | ₩68,506 | ₩69,120 | ₩68,146 | ₩68,333 | -0.25% | 2.6만 |
|---|
| 2025.10.16 | ₩71,563 | ₩71,616 | ₩67,465 | ₩68,426 | -4.38% | 3.7만 |
|---|
| 2025.10.15 | ₩71,576 | ₩72,551 | ₩71,082 | ₩72,124 | +0.76% | 2.6만 |
|---|
| 2025.10.14 | ₩70,468 | ₩73,071 | ₩68,386 | ₩72,617 | +3.05% | 3.3만 |
|---|
| 2025.10.13 | ₩69,133 | ₩70,829 | ₩69,133 | ₩70,522 | +2.01% | 2.1만 |
|---|
| 2025.10.10 | ₩71,977 | ₩72,724 | ₩69,214 | ₩69,267 | -3.76% | 2.6만 |
|---|