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 | ₩89,157 | ₩89,304 | ₩87,740 | ₩87,780 | -1.54% | 3.5만 |
| 2026.10.08 | ₩87,887 | ₩89,665 | ₩87,887 | ₩89,157 | +1.44% | 5.7만 |
| 2026.10.07 | ₩89,024 | ₩89,545 | ₩88,088 | ₩88,355 | -0.75% | 6.5만 |
| 2026.10.06 | ₩90,481 | ₩90,481 | ₩89,679 | ₩89,839 | -0.71% | 4만 |
| 2026.10.05 | ₩90,267 | ₩90,561 | ₩89,692 | ₩90,053 | -0.24% | 8.7만 |
| 2026.10.02 | ₩90,013 | ₩91,162 | ₩89,638 | ₩90,267 | +0.28% | 4.7만 |
| 2026.10.01 | ₩88,422 | ₩89,478 | ₩87,005 | ₩89,358 | +1.06% | 7.4만 |
| 2026.09.30 | ₩88,810 | ₩89,532 | ₩87,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,302 |
| -0.57% |
| 7.6만 |
| 2026.09.29 | ₩89,572 | ₩90,855 | ₩88,088 | ₩88,877 | -0.78% | 4.3만 |
|---|
| 2026.09.28 | ₩90,253 | ₩90,868 | ₩89,598 | ₩89,638 | -0.68% | 11만 |
|---|
| 2026.09.25 | ₩90,521 | ₩91,496 | ₩90,160 | ₩90,360 | -0.18% | 7.2만 |
|---|
| 2026.09.24 | ₩90,334 | ₩90,521 | ₩89,572 | ₩90,521 | +0.21% | 5.8만 |
|---|
| 2026.09.23 | ₩90,240 | ₩91,029 | ₩89,638 | ₩89,785 | -0.50% | 5만 |
|---|
| 2026.09.22 | ₩91,670 | ₩92,205 | ₩90,481 | ₩91,042 | -0.69% | 5.2만 |
|---|
| 2026.09.21 | ₩91,777 | ₩92,232 | ₩91,069 | ₩91,069 | -0.77% | 4.8만 |
|---|
| 2026.09.18 | ₩91,069 | ₩91,777 | ₩89,705 | ₩91,657 | +0.65% | 15.5만 |
|---|
| 2026.09.17 | ₩92,298 | ₩92,633 | ₩90,988 | ₩91,697 | -0.65% | 6.7만 |
|---|
| 2026.09.16 | ₩93,488 | ₩93,488 | ₩90,039 | ₩91,764 | -1.84% | 6만 |
|---|
| 2026.09.15 | ₩92,392 | ₩93,635 | ₩92,392 | ₩93,087 | +0.75% | 4.5만 |
|---|
| 2026.09.14 | ₩92,325 | ₩93,595 | ₩92,232 | ₩92,780 | +0.49% | 7.8만 |
|---|
| 2026.09.11 | ₩93,715 | ₩94,050 | ₩91,777 | ₩92,526 | -1.27% | 3.9만 |
|---|
| 2026.09.10 | ₩91,229 | ₩92,860 | ₩91,149 | ₩92,860 | +1.79% | 3.8만 |
|---|
| 2026.09.09 | ₩91,630 | ₩92,806 | ₩91,349 | ₩91,978 | +0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩93,542 | ₩93,889 | ₩92,512 | ₩92,873 | -0.71% | 3.7만 |
|---|
| 2026.09.04 | ₩92,994 | ₩94,477 | ₩92,713 | ₩94,050 | +1.14% | 9.4만 |
|---|
| 2026.09.03 | ₩93,314 | ₩94,237 | ₩93,167 | ₩93,448 | +0.14% | 3.4만 |
|---|
| 2026.09.02 | ₩90,962 | ₩93,060 | ₩90,962 | ₩92,686 | +1.90% | 4.5만 |
|---|
| 2026.09.01 | ₩91,269 | ₩92,004 | ₩90,253 | ₩90,855 | -0.45% | 6.1만 |
|---|
| 2026.08.31 | ₩92,846 | ₩92,846 | ₩91,269 | ₩91,550 | -1.40% | 6.5만 |
|---|
| 2026.08.28 | ₩92,593 | ₩93,902 | ₩92,593 | ₩92,820 | +0.25% | 6.8만 |
|---|
| 2026.08.27 | ₩91,978 | ₩93,608 | ₩91,363 | ₩92,873 | +0.97% | 9.6만 |
|---|
| 2026.08.26 | ₩92,753 | ₩93,274 | ₩91,603 | ₩92,552 | -0.22% | 10.1만 |
|---|
| 2026.08.25 | ₩93,929 | ₩93,929 | ₩91,363 | ₩92,218 | -1.82% | 11.8만 |
|---|
| 2026.08.24 | ₩93,181 | ₩94,023 | ₩92,071 | ₩93,421 | +0.26% | 6.8만 |
|---|
| 2026.08.21 | ₩93,421 | ₩93,528 | ₩91,857 | ₩93,181 | -0.26% | 7.5만 |
|---|
| 2026.08.20 | ₩92,432 | ₩93,501 | ₩91,790 | ₩92,806 | +0.40% | 9만 |
|---|
| 2026.08.19 | ₩95,573 | ₩95,934 | ₩92,285 | ₩92,860 | -2.84% | 9.4만 |
|---|
| 2026.08.18 | ₩95,814 | ₩96,135 | ₩95,105 | ₩95,506 | -0.32% | 6.9만 |
|---|
| 2026.08.17 | ₩96,295 | ₩96,910 | ₩95,613 | ₩96,041 | -0.26% | 11.5만 |
|---|
| 2026.08.14 | ₩96,857 | ₩99,583 | ₩96,175 | ₩96,188 | -0.69% | 4.5만 |
|---|
| 2026.08.13 | ₩97,111 | ₩98,046 | ₩96,442 | ₩96,710 | -0.41% | 7만 |
|---|
| 2026.08.12 | ₩95,613 | ₩96,830 | ₩95,613 | ₩96,349 | +0.77% | 6.2만 |
|---|
| 2026.08.11 | ₩94,624 | ₩96,282 | ₩94,624 | ₩95,814 | +1.26% | 7.9만 |
|---|
| 2026.08.10 | ₩95,520 | ₩96,001 | ₩93,595 | ₩94,410 | -1.16% | 9.2만 |
|---|
| 2026.08.07 | ₩96,763 | ₩97,151 | ₩95,186 | ₩96,081 | -0.70% | 10.6만 |
|---|
| 2026.08.06 | ₩97,057 | ₩97,565 | ₩96,081 | ₩96,228 | -0.85% | 10.9만 |
|---|
| 2026.08.05 | ₩96,990 | ₩97,391 | ₩95,801 | ₩96,349 | -0.66% | 4.4만 |
|---|
| 2026.08.04 | ₩96,295 | ₩97,445 | ₩95,801 | ₩96,923 | +0.65% | 12.3만 |
|---|
| 2026.08.03 | ₩95,694 | ₩97,177 | ₩94,999 | ₩96,389 | +0.73% | 12.8만 |
|---|
| 2026.07.31 | ₩94,410 | ₩96,830 | ₩93,889 | ₩95,359 | +1.01% | 9.3만 |
|---|
| 2026.07.30 | ₩95,159 | ₩96,389 | ₩94,517 | ₩94,718 | -0.46% | 11.1만 |
|---|
| 2026.07.29 | ₩95,172 | ₩95,974 | ₩94,223 | ₩94,811 | -0.38% | 11만 |
|---|
| 2026.07.28 | ₩93,943 | ₩96,282 | ₩93,943 | ₩95,707 | +1.88% | 7.2만 |
|---|
| 2026.07.27 | ₩94,250 | ₩95,413 | ₩93,328 | ₩93,943 | -0.33% | 9.2만 |
|---|
| 2026.07.24 | ₩92,753 | ₩94,825 | ₩91,991 | ₩93,849 | +1.18% | 15.5만 |
|---|
| 2026.07.23 | ₩92,044 | ₩93,154 | ₩90,735 | ₩92,579 | +0.58% | 15.5만 |
|---|
| 2026.07.22 | ₩92,472 | ₩93,087 | ₩89,251 | ₩92,606 | +0.14% | 13.5만 |
|---|
| 2026.07.21 | ₩92,766 | ₩93,782 | ₩91,443 | ₩91,964 | -0.86% | 26.1만 |
|---|
| 2026.07.20 | ₩93,488 | ₩93,488 | ₩90,213 | ₩91,389 | -2.24% | 17.2만 |
|---|
| 2026.07.17 | ₩94,611 | ₩95,172 | ₩91,911 | ₩92,646 | -2.08% | 9.1만 |
|---|
| 2026.07.16 | ₩92,619 | ₩95,827 | ₩92,071 | ₩95,453 | +3.06% | 12.5만 |
|---|
| 2026.07.15 | ₩91,296 | ₩93,007 | ₩91,069 | ₩92,539 | +1.36% | 11.2만 |
|---|
| 2026.07.14 | ₩92,098 | ₩92,432 | ₩91,202 | ₩91,416 | -0.74% | 6.9만 |
|---|
| 2026.07.13 | ₩91,189 | ₩92,659 | ₩90,427 | ₩92,031 | +0.92% | 9.8만 |
|---|
| 2026.07.10 | ₩90,988 | ₩91,122 | ₩89,999 | ₩90,735 | -0.28% | 6.4만 |
|---|
| 2026.07.09 | ₩89,973 | ₩91,136 | ₩89,064 | ₩90,948 | +1.08% | 9.5만 |
|---|
| 2026.07.08 | ₩91,670 | ₩92,365 | ₩89,104 | ₩89,665 | -2.19% | 5.6만 |
|---|
| 2026.07.07 | ₩92,686 | ₩94,330 | ₩91,403 | ₩91,630 | -1.14% | 6.4만 |
|---|
| 2026.07.06 | ₩92,820 | ₩93,702 | ₩91,871 | ₩92,486 | -0.36% | 6.4만 |
|---|
| 2026.07.02 | ₩94,584 | ₩95,520 | ₩92,111 | ₩92,659 | -2.04% | 12.1만 |
|---|
| 2026.07.01 | ₩91,978 | ₩94,517 | ₩91,978 | ₩94,451 | +2.69% | 9.4만 |
|---|
| 2026.06.30 | ₩92,125 | ₩92,726 | ₩91,095 | ₩91,590 | -0.58% | 7.4만 |
|---|
| 2026.06.29 | ₩91,884 | ₩92,365 | ₩90,761 | ₩92,125 | +0.26% | 9만 |
|---|
| 2026.06.26 | ₩90,494 | ₩92,766 | ₩90,213 | ₩92,713 | +2.45% | 23.7만 |
|---|
| 2026.06.25 | ₩91,122 | ₩91,750 | ₩89,598 | ₩90,347 | -0.85% | 8.2만 |
|---|
| 2026.06.24 | ₩90,307 | ₩91,550 | ₩90,066 | ₩91,136 | +0.92% | 11.4만 |
|---|
| 2026.06.23 | ₩88,542 | ₩90,547 | ₩88,542 | ₩90,307 | +1.99% | 7.3만 |
|---|
| 2026.06.22 | ₩88,342 | ₩89,425 | ₩87,834 | ₩88,636 | +0.33% | 8.4만 |
|---|
| 2026.06.18 | ₩88,582 | ₩89,852 | ₩87,567 | ₩88,596 | +0.02% | 38.7만 |
|---|
| 2026.06.17 | ₩88,542 | ₩89,986 | ₩86,724 | ₩87,620 | -1.04% | 6만 |
|---|
| 2026.06.16 | ₩89,532 | ₩90,895 | ₩88,328 | ₩88,983 | -0.61% | 6.2만 |
|---|
| 2026.06.15 | ₩91,095 | ₩91,764 | ₩88,689 | ₩88,970 | -2.33% | 4.6만 |
|---|
| 2026.06.12 | ₩90,440 | ₩91,563 | ₩90,026 | ₩91,002 | +0.62% | 2.4만 |
|---|
| 2026.06.11 | ₩90,694 | ₩90,761 | ₩88,462 | ₩89,933 | -0.84% | 6만 |
|---|
| 2026.06.10 | ₩88,823 | ₩90,387 | ₩88,823 | ₩90,173 | +1.52% | 7.8만 |
|---|
| 2026.06.09 | ₩88,141 | ₩90,882 | ₩88,141 | ₩88,395 | +0.29% | 8.9만 |
|---|
| 2026.06.08 | ₩87,740 | ₩88,756 | ₩86,912 | ₩87,687 | -0.06% | 5만 |
|---|
| 2026.06.05 | ₩87,232 | ₩88,328 | ₩87,179 | ₩87,526 | +0.34% | 7.4만 |
|---|
| 2026.06.04 | ₩85,548 | ₩87,553 | ₩85,548 | ₩87,433 | +2.20% | 5.1만 |
|---|
| 2026.06.03 | ₩86,350 | ₩86,658 | ₩84,572 | ₩84,733 | -1.87% | 7.5만 |
|---|
| 2026.06.02 | ₩85,361 | ₩86,885 | ₩85,361 | ₩86,618 | +1.47% | 5.4만 |
|---|
| 2026.06.01 | ₩85,575 | ₩86,203 | ₩84,439 | ₩85,628 | +0.06% | 4.1만 |
|---|
| 2026.05.29 | ₩86,150 | ₩87,005 | ₩85,789 | ₩86,056 | -0.11% | 4.5만 |
|---|
| 2026.05.28 | ₩86,029 | ₩86,524 | ₩84,653 | ₩86,364 | +0.39% | 8.1만 |
|---|
| 2026.05.27 | ₩87,299 | ₩87,727 | ₩85,829 | ₩86,671 | -0.72% | 10.2만 |
|---|
| 2026.05.26 | ₩87,714 | ₩88,222 | ₩86,230 | ₩87,366 | -0.40% | 7.5만 |
|---|
| 2026.05.22 | ₩87,272 | ₩88,008 | ₩86,430 | ₩86,845 | -0.49% | 6만 |
|---|
| 2026.05.21 | ₩85,695 | ₩87,246 | ₩84,813 | ₩87,099 | +1.64% | 8.1만 |
|---|
| 2026.05.20 | ₩84,198 | ₩86,310 | ₩84,198 | ₩86,310 | +2.51% | 5.9만 |
|---|
| 2026.05.19 | ₩84,519 | ₩85,174 | ₩83,450 | ₩84,198 | -0.38% | 3.5만 |
|---|
| 2026.05.18 | ₩83,597 | ₩85,187 | ₩83,343 | ₩84,492 | +1.07% | 5.4만 |
|---|
| 2026.05.15 | ₩84,011 | ₩84,492 | ₩82,861 | ₩83,369 | -0.76% | 9만 |
|---|
| 2026.05.14 | ₩84,105 | ₩85,508 | ₩83,931 | ₩84,078 | -0.03% | 4.8만 |
|---|
| 2026.05.13 | ₩83,944 | ₩84,666 | ₩83,222 | ₩83,877 | -0.08% | 8만 |
|---|
| 2026.05.12 | ₩85,267 | ₩85,481 | ₩83,303 | ₩84,572 | -0.82% | 10.7만 |
|---|
| 2026.05.11 | ₩86,551 | ₩87,019 | ₩85,468 | ₩85,668 | -1.02% | 7.9만 |
|---|
| 2026.05.08 | ₩87,393 | ₩88,008 | ₩85,909 | ₩86,123 | -1.45% | 6.9만 |
|---|
| 2026.05.07 | ₩86,110 | ₩87,727 | ₩86,110 | ₩87,420 | +1.52% | 7.5만 |
|---|
| 2026.05.06 | ₩86,484 | ₩87,259 | ₩85,321 | ₩86,110 | -0.43% | 6.3만 |
|---|
| 2026.05.05 | ₩85,094 | ₩86,751 | ₩84,612 | ₩85,428 | +0.39% | 10.6만 |
|---|
| 2026.05.04 | ₩84,011 | ₩85,588 | ₩83,102 | ₩85,000 | +1.18% | 13.6만 |
|---|
| 2026.05.01 | ₩83,637 | ₩85,054 | ₩82,447 | ₩84,559 | +1.10% | 8.1만 |
|---|
| 2026.04.30 | ₩82,982 | ₩84,359 | ₩82,982 | ₩83,129 | +0.18% | 5.4만 |
|---|
| 2026.04.29 | ₩84,278 | ₩85,120 | ₩82,902 | ₩83,490 | -0.94% | 10.8만 |
|---|
| 2026.04.28 | ₩84,372 | ₩85,548 | ₩84,278 | ₩84,733 | +0.43% | 4.6만 |
|---|
| 2026.04.27 | ₩82,821 | ₩85,080 | ₩82,821 | ₩83,971 | +1.39% | 6.7만 |
|---|
| 2026.04.24 | ₩83,276 | ₩84,118 | ₩82,501 | ₩82,821 | -0.55% | 8.7만 |
|---|
| 2026.04.23 | ₩83,971 | ₩84,399 | ₩83,049 | ₩83,570 | -0.48% | 8.5만 |
|---|
| 2026.04.22 | ₩82,754 | ₩85,949 | ₩82,754 | ₩84,252 | +1.81% | 11.8만 |
|---|
| 2026.04.21 | ₩82,754 | ₩85,281 | ₩82,754 | ₩84,225 | +1.78% | 15.1만 |
|---|
| 2026.04.20 | ₩84,880 | ₩87,085 | ₩84,880 | ₩85,414 | +0.63% | 16.1만 |
|---|
| 2026.04.17 | ₩84,947 | ₩87,968 | ₩84,265 | ₩86,457 | +1.78% | 18.8만 |
|---|
| 2026.04.16 | ₩85,348 | ₩86,110 | ₩83,450 | ₩84,011 | -1.57% | 9.7만 |
|---|
| 2026.04.15 | ₩86,163 | ₩86,484 | ₩84,706 | ₩85,829 | -0.39% | 11.3만 |
|---|
| 2026.04.14 | ₩86,350 | ₩87,072 | ₩84,866 | ₩86,283 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩86,190 | ₩86,952 | ₩84,091 | ₩86,404 | +0.25% | 9.2만 |
|---|
| 2026.04.10 | ₩87,406 | ₩87,406 | ₩85,441 | ₩86,724 | -0.78% | 16.2만 |
|---|
| 2026.04.09 | ₩85,588 | ₩88,155 | ₩85,000 | ₩87,353 | +2.06% | 28.1만 |
|---|
| 2026.04.08 | ₩85,628 | ₩86,885 | ₩85,241 | ₩85,749 | +0.14% | 15.8만 |
|---|
| 2026.04.07 | ₩81,912 | ₩84,051 | ₩80,803 | ₩83,784 | +2.28% | 16.6만 |
|---|
| 2026.04.06 | ₩81,779 | ₩83,864 | ₩80,736 | ₩82,273 | +0.60% | 17.3만 |
|---|
| 2026.04.02 | ₩81,886 | ₩83,169 | ₩81,084 | ₩82,059 | +0.21% | 22.4만 |
|---|
| 2026.04.01 | ₩81,672 | ₩84,051 | ₩80,495 | ₩82,567 | +1.10% | 10.3만 |
|---|
| 2026.03.31 | ₩81,458 | ₩82,367 | ₩80,268 | ₩80,977 | -0.59% | 22.7만 |
|---|
| 2026.03.30 | ₩81,177 | ₩81,805 | ₩80,108 | ₩80,536 | -0.79% | 13.4만 |
|---|
| 2026.03.27 | ₩80,883 | ₩81,525 | ₩79,961 | ₩80,322 | -0.69% | 8.4만 |
|---|
| 2026.03.26 | ₩79,947 | ₩82,220 | ₩79,613 | ₩81,177 | +1.54% | 19만 |
|---|
| 2026.03.25 | ₩82,474 | ₩83,810 | ₩80,482 | ₩80,923 | -1.88% | 13.1만 |
|---|
| 2026.03.24 | ₩80,108 | ₩82,781 | ₩78,303 | ₩82,073 | +2.45% | 18.6만 |
|---|
| 2026.03.23 | ₩81,191 | ₩83,516 | ₩80,816 | ₩80,830 | -0.44% | 11만 |
|---|
| 2026.03.20 | ₩79,346 | ₩79,974 | ₩78,343 | ₩79,613 | +0.34% | 15.2만 |
|---|
| 2026.03.19 | ₩77,996 | ₩79,787 | ₩77,528 | ₩79,226 | +1.58% | 10만 |
|---|
| 2026.03.18 | ₩77,809 | ₩78,691 | ₩77,060 | ₩78,517 | +0.91% | 16.5만 |
|---|
| 2026.03.17 | ₩79,560 | ₩80,442 | ₩78,089 | ₩78,424 | -1.43% | 16.3만 |
|---|
| 2026.03.16 | ₩78,357 | ₩80,054 | ₩77,769 | ₩79,172 | +1.04% | 18.6만 |
|---|
| 2026.03.13 | ₩79,346 | ₩80,121 | ₩76,552 | ₩77,394 | -2.46% | 6.3만 |
|---|
| 2026.03.12 | ₩76,392 | ₩79,266 | ₩75,429 | ₩79,172 | +3.64% | 12.2만 |
|---|
| 2026.03.11 | ₩78,236 | ₩78,544 | ₩76,980 | ₩77,675 | -0.72% | 5.1만 |
|---|
| 2026.03.10 | ₩77,862 | ₩79,600 | ₩77,688 | ₩78,811 | +1.22% | 8.1만 |
|---|
| 2026.03.09 | ₩77,114 | ₩78,771 | ₩75,042 | ₩78,103 | +1.28% | 7.6만 |
|---|
| 2026.03.06 | ₩78,865 | ₩79,426 | ₩76,552 | ₩78,370 | -0.63% | 4.5만 |
|---|
| 2026.03.05 | ₩80,469 | ₩81,003 | ₩79,079 | ₩80,121 | -0.43% | 10.7만 |
|---|
| 2026.03.04 | ₩81,284 | ₩82,220 | ₩80,803 | ₩81,404 | +0.15% | 11.6만 |
|---|
| 2026.03.03 | ₩79,480 | ₩81,765 | ₩78,343 | ₩80,923 | +1.82% | 20.2만 |
|---|
| 2026.03.02 | ₩77,555 | ₩81,805 | ₩77,555 | ₩80,883 | +4.29% | 13.4만 |
|---|
| 2026.02.27 | ₩81,110 | ₩82,046 | ₩78,865 | ₩78,998 | -2.60% | 8.9만 |
|---|
| 2026.02.26 | ₩82,233 | ₩83,637 | ₩81,204 | ₩82,260 | +0.03% | 8.5만 |
|---|
| 2026.02.25 | ₩80,001 | ₩81,939 | ₩79,533 | ₩81,859 | +2.32% | 4.8만 |
|---|
| 2026.02.24 | ₩78,597 | ₩79,854 | ₩78,343 | ₩79,212 | +0.78% | 4.6만 |
|---|
| 2026.02.23 | ₩82,754 | ₩83,008 | ₩78,865 | ₩79,266 | -4.22% | 5.1만 |
|---|
| 2026.02.20 | ₩81,057 | ₩83,690 | ₩80,188 | ₩82,915 | +2.29% | 6.5만 |
|---|
| 2026.02.19 | ₩81,124 | ₩81,551 | ₩79,279 | ₩80,816 | -0.38% | 5.5만 |
|---|
| 2026.02.18 | ₩82,260 | ₩83,704 | ₩80,576 | ₩81,217 | -1.27% | 4.2만 |
|---|
| 2026.02.17 | ₩82,942 | ₩83,276 | ₩81,672 | ₩82,420 | -0.63% | 3.1만 |
|---|
| 2026.02.13 | ₩81,137 | ₩82,447 | ₩80,175 | ₩81,765 | +0.77% | 9.8만 |
|---|
| 2026.02.12 | ₩81,966 | ₩81,966 | ₩79,172 | ₩81,297 | -0.82% | 6.4만 |
|---|
| 2026.02.11 | ₩83,022 | ₩83,396 | ₩80,709 | ₩81,191 | -2.21% | 6.3만 |
|---|
| 2026.02.10 | ₩82,634 | ₩83,877 | ₩81,605 | ₩82,474 | -0.19% | 5.4만 |
|---|
| 2026.02.09 | ₩83,155 | ₩84,158 | ₩82,968 | ₩82,968 | -0.23% | 4.5만 |
|---|
| 2026.02.06 | ₩84,211 | ₩85,642 | ₩83,008 | ₩84,265 | +0.06% | 4.5만 |
|---|
| 2026.02.05 | ₩83,530 | ₩84,091 | ₩82,287 | ₩83,356 | -0.21% | 9.4만 |
|---|
| 2026.02.04 | ₩83,075 | ₩84,706 | ₩82,835 | ₩82,888 | -0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩81,966 | ₩83,971 | ₩80,536 | ₩82,300 | +0.41% | 6.4만 |
|---|
| 2026.02.02 | ₩79,413 | ₩82,541 | ₩79,413 | ₩81,578 | +2.73% | 5.6만 |
|---|
| 2026.01.30 | ₩79,373 | ₩80,723 | ₩78,624 | ₩79,787 | +0.52% | 4.4만 |
|---|
| 2026.01.29 | ₩77,889 | ₩79,774 | ₩77,662 | ₩79,573 | +2.16% | 2.6만 |
|---|
| 2026.01.28 | ₩78,250 | ₩78,891 | ₩77,448 | ₩78,076 | -0.22% | 2.9만 |
|---|
| 2026.01.27 | ₩79,934 | ₩80,763 | ₩76,191 | ₩78,196 | -2.17% | 3.3만 |
|---|
| 2026.01.26 | ₩81,003 | ₩82,621 | ₩79,814 | ₩80,830 | -0.21% | 3.6만 |
|---|
| 2026.01.23 | ₩83,583 | ₩84,091 | ₩80,429 | ₩80,629 | -3.53% | 2.8만 |
|---|
| 2026.01.22 | ₩84,719 | ₩85,775 | ₩83,770 | ₩84,318 | -0.47% | 5.4만 |
|---|
| 2026.01.21 | ₩81,204 | ₩85,107 | ₩81,204 | ₩84,653 | +4.25% | 3.5만 |
|---|
| 2026.01.20 | ₩80,255 | ₩81,618 | ₩79,587 | ₩80,429 | +0.22% | 2.8만 |
|---|
| 2026.01.16 | ₩81,912 | ₩82,594 | ₩81,311 | ₩81,311 | -0.73% | 1.8만 |
|---|
| 2026.01.15 | ₩81,538 | ₩82,902 | ₩81,257 | ₩82,140 | +0.74% | 2.3만 |
|---|
| 2026.01.14 | ₩79,667 | ₩80,576 | ₩79,466 | ₩80,094 | +0.54% | 2만 |
|---|
| 2026.01.13 | ₩79,787 | ₩80,068 | ₩78,851 | ₩79,373 | -0.52% | 1.9만 |
|---|
| 2026.01.12 | ₩79,226 | ₩79,693 | ₩77,595 | ₩79,373 | +0.19% | 3.5만 |
|---|
| 2026.01.09 | ₩80,094 | ₩80,536 | ₩78,998 | ₩79,132 | -1.20% | 3.1만 |
|---|
| 2026.01.08 | ₩77,528 | ₩80,950 | ₩77,528 | ₩80,629 | +4.00% | 2.9만 |
|---|
| 2026.01.07 | ₩78,611 | ₩78,825 | ₩76,713 | ₩77,795 | -1.04% | 2.9만 |
|---|
| 2026.01.06 | ₩77,568 | ₩78,170 | ₩76,699 | ₩77,942 | +0.48% | 2.4만 |
|---|
| 2026.01.05 | ₩77,929 | ₩79,359 | ₩77,354 | ₩77,568 | -0.46% | 1.9만 |
|---|
| 2026.01.02 | ₩77,541 | ₩77,541 | ₩75,911 | ₩76,779 | -0.98% | 1.9만 |
|---|
| 2025.12.31 | ₩77,541 | ₩78,450 | ₩77,234 | ₩77,261 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩78,343 | ₩79,319 | ₩77,662 | ₩77,942 | -0.51% | 2.4만 |
|---|
| 2025.12.29 | ₩80,482 | ₩80,482 | ₩78,183 | ₩78,744 | -2.16% | 2.2만 |
|---|
| 2025.12.26 | ₩78,878 | ₩79,373 | ₩78,744 | ₩79,373 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩79,506 | ₩80,148 | ₩78,945 | ₩79,453 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩80,201 | ₩80,335 | ₩79,252 | ₩79,506 | -0.87% | 2.3만 |
|---|
| 2025.12.22 | ₩81,217 | ₩81,338 | ₩79,573 | ₩79,840 | -1.70% | 2.2만 |
|---|
| 2025.12.19 | ₩82,607 | ₩82,607 | ₩80,643 | ₩81,431 | -1.42% | 4.9만 |
|---|
| 2025.12.18 | ₩82,460 | ₩83,075 | ₩82,046 | ₩82,059 | -0.49% | 2.1만 |
|---|
| 2025.12.17 | ₩81,739 | ₩81,739 | ₩80,963 | ₩81,645 | -0.11% | 1.9만 |
|---|
| 2025.12.16 | ₩80,843 | ₩81,605 | ₩80,736 | ₩81,204 | +0.45% | 2.2만 |
|---|
| 2025.12.15 | ₩81,204 | ₩82,140 | ₩80,856 | ₩81,244 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩79,907 | ₩80,990 | ₩79,680 | ₩80,616 | +0.89% | 4.3만 |
|---|
| 2025.12.11 | ₩80,014 | ₩81,164 | ₩78,691 | ₩80,161 | +0.18% | 2.7만 |
|---|
| 2025.12.10 | ₩77,341 | ₩80,816 | ₩77,341 | ₩80,215 | +3.72% | 3.6만 |
|---|
| 2025.12.09 | ₩77,087 | ₩77,221 | ₩76,432 | ₩76,766 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩76,058 | ₩76,419 | ₩75,857 | ₩75,977 | -0.11% | 1.1만 |
|---|
| 2025.12.05 | ₩75,911 | ₩75,977 | ₩75,403 | ₩75,977 | +0.09% | 1.3만 |
|---|
| 2025.12.04 | ₩76,285 | ₩76,526 | ₩75,496 | ₩76,298 | +0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩75,750 | ₩76,606 | ₩75,750 | ₩76,419 | +0.88% | 1.2만 |
|---|
| 2025.12.02 | ₩74,801 | ₩75,470 | ₩73,785 | ₩74,921 | +0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩74,066 | ₩75,349 | ₩74,066 | ₩74,841 | +1.05% | 9.3천 |
|---|
| 2025.11.28 | ₩74,066 | ₩74,574 | ₩74,013 | ₩74,146 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩74,186 | ₩74,841 | ₩74,039 | ₩74,534 | +0.47% | 1.4만 |
|---|
| 2025.11.25 | ₩74,240 | ₩75,175 | ₩74,240 | ₩74,828 | +0.79% | 3.4만 |
|---|
| 2025.11.24 | ₩73,317 | ₩73,331 | ₩71,941 | ₩72,796 | -0.71% | 3.5만 |
|---|
| 2025.11.21 | ₩70,911 | ₩74,146 | ₩70,911 | ₩73,398 | +3.51% | 2.8만 |
|---|
| 2025.11.20 | ₩71,072 | ₩72,609 | ₩70,390 | ₩70,831 | -0.34% | 4.4만 |
|---|
| 2025.11.19 | ₩72,074 | ₩72,074 | ₩69,601 | ₩71,045 | -1.43% | 1.8만 |
|---|
| 2025.11.18 | ₩70,484 | ₩71,286 | ₩70,149 | ₩70,176 | -0.44% | 2.1만 |
|---|
| 2025.11.17 | ₩72,248 | ₩72,636 | ₩69,642 | ₩70,083 | -3.00% | 2.9만 |
|---|
| 2025.11.14 | ₩72,783 | ₩73,505 | ₩71,767 | ₩72,796 | +0.02% | 2.5만 |
|---|
| 2025.11.13 | ₩72,916 | ₩74,253 | ₩72,449 | ₩73,184 | +0.37% | 4만 |
|---|
| 2025.11.12 | ₩74,119 | ₩74,119 | ₩72,649 | ₩72,863 | -1.70% | 1.5만 |
|---|
| 2025.11.11 | ₩73,063 | ₩73,625 | ₩72,422 | ₩73,438 | +0.51% | 2.9만 |
|---|
| 2025.11.10 | ₩72,248 | ₩73,384 | ₩71,513 | ₩72,729 | +0.67% | 2.6만 |
|---|
| 2025.11.07 | ₩71,526 | ₩72,181 | ₩71,032 | ₩71,954 | +0.60% | 1.9만 |
|---|
| 2025.11.06 | ₩71,633 | ₩72,048 | ₩71,406 | ₩71,419 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩71,593 | ₩72,181 | ₩70,952 | ₩72,074 | +0.67% | 2.3만 |
|---|
| 2025.11.04 | ₩70,337 | ₩71,179 | ₩70,337 | ₩71,125 | +1.12% | 1.3만 |
|---|
| 2025.11.03 | ₩70,711 | ₩71,179 | ₩70,256 | ₩70,992 | +0.40% | 2만 |
|---|
| 2025.10.31 | ₩71,272 | ₩71,807 | ₩70,497 | ₩71,045 | -0.32% | 1.4만 |
|---|
| 2025.10.30 | ₩70,965 | ₩72,195 | ₩70,965 | ₩71,901 | +1.32% | 1.9만 |
|---|
| 2025.10.29 | ₩70,992 | ₩73,251 | ₩70,310 | ₩71,272 | +0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩72,235 | ₩74,200 | ₩70,885 | ₩71,486 | -1.04% | 2.4만 |
|---|
| 2025.10.27 | ₩74,627 | ₩77,608 | ₩72,596 | ₩72,716 | -2.56% | 2.8만 |
|---|
| 2025.10.24 | ₩73,478 | ₩74,507 | ₩72,876 | ₩74,507 | +1.40% | 1.5만 |
|---|
| 2025.10.23 | ₩72,743 | ₩74,347 | ₩71,820 | ₩72,850 | +0.15% | 4만 |
|---|
| 2025.10.22 | ₩73,211 | ₩74,574 | ₩72,515 | ₩73,184 | -0.04% | 3.2만 |
|---|
| 2025.10.21 | ₩76,860 | ₩76,860 | ₩72,983 | ₩73,852 | -3.91% | 3.5만 |
|---|
| 2025.10.20 | ₩69,775 | ₩72,141 | ₩69,615 | ₩72,141 | +3.39% | 3.4만 |
|---|
| 2025.10.17 | ₩68,599 | ₩69,214 | ₩68,238 | ₩68,425 | -0.25% | 2.6만 |
|---|
| 2025.10.16 | ₩71,660 | ₩71,713 | ₩67,556 | ₩68,519 | -4.38% | 3.7만 |
|---|
| 2025.10.15 | ₩71,673 | ₩72,649 | ₩71,179 | ₩72,221 | +0.76% | 2.6만 |
|---|
| 2025.10.14 | ₩70,564 | ₩73,170 | ₩68,479 | ₩72,716 | +3.05% | 3.3만 |
|---|
| 2025.10.13 | ₩69,227 | ₩70,925 | ₩69,227 | ₩70,617 | +2.01% | 2.1만 |
|---|
| 2025.10.10 | ₩72,074 | ₩72,823 | ₩69,307 | ₩69,361 | -3.76% | 2.6만 |
|---|