시장 데이터를 불러오는 중
전체 종목
HBT Financial, Inc. - Common Stock 과거 주가
HBT Financial, Inc. - Common Stock · HBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HBT Financial, Inc. - Common Stock · HBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,394 | ₩47,448 | ₩46,646 | ₩46,699 | -1.47% | 10.7만 |
| 2026.10.08 | ₩47,341 | ₩47,895 | ₩46,887 | ₩47,474 | +0.28% | 14.7만 |
| 2026.10.07 | ₩48,102 | ₩48,183 | ₩47,434 | ₩47,474 | -1.31% | 29.8만 |
| 2026.10.06 | ₩48,744 | ₩48,877 | ₩48,336 | ₩48,490 | -0.52% | 16.7만 |
| 2026.10.05 | ₩48,396 | ₩48,744 | ₩48,129 | ₩48,517 | +0.25% | 11.1만 |
| 2026.10.02 | ₩48,236 | ₩48,944 | ₩47,955 | ₩48,557 | +0.66% | 10.7만 |
| 2026.10.01 | ₩47,020 | ₩47,942 | ₩46,486 | ₩47,835 | +1.73% | 17.7만 |
| 2026.09.30 | ₩47,501 | ₩47,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,261 |
| -0.51% |
| 16.4만 |
| 2026.09.29 | ₩48,116 | ₩48,183 | ₩47,134 | ₩47,688 | -0.89% | 9.7만 |
|---|
| 2026.09.28 | ₩48,223 | ₩48,437 | ₩47,955 | ₩47,969 | -0.53% | 12만 |
|---|
| 2026.09.25 | ₩47,929 | ₩48,543 | ₩47,862 | ₩48,437 | +1.06% | 12.7만 |
|---|
| 2026.09.24 | ₩47,020 | ₩47,895 | ₩47,020 | ₩47,768 | +1.59% | 11만 |
|---|
| 2026.09.23 | ₩46,980 | ₩47,368 | ₩46,826 | ₩46,913 | -0.14% | 13.2만 |
|---|
| 2026.09.22 | ₩48,036 | ₩48,223 | ₩47,314 | ₩47,327 | -1.47% | 9.9만 |
|---|
| 2026.09.21 | ₩48,116 | ₩48,423 | ₩47,635 | ₩47,688 | -0.89% | 10.8만 |
|---|
| 2026.09.18 | ₩47,849 | ₩48,584 | ₩47,301 | ₩48,116 | +0.56% | 45.7만 |
|---|
| 2026.09.17 | ₩48,430 | ₩48,624 | ₩47,688 | ₩48,209 | -0.46% | 9만 |
|---|
| 2026.09.16 | ₩48,877 | ₩48,877 | ₩47,381 | ₩48,156 | -1.48% | 10.9만 |
|---|
| 2026.09.15 | ₩48,584 | ₩49,191 | ₩48,463 | ₩48,877 | +0.61% | 8.2만 |
|---|
| 2026.09.14 | ₩48,704 | ₩49,292 | ₩48,704 | ₩49,011 | +0.63% | 8.5만 |
|---|
| 2026.09.11 | ₩48,918 | ₩49,252 | ₩48,290 | ₩48,784 | -0.27% | 8.2만 |
|---|
| 2026.09.10 | ₩48,303 | ₩48,503 | ₩47,768 | ₩48,490 | +0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩48,650 | ₩48,730 | ₩48,062 | ₩48,303 | -0.71% | 12.7만 |
|---|
| 2026.09.08 | ₩48,664 | ₩49,065 | ₩48,437 | ₩48,811 | +0.30% | 11.9만 |
|---|
| 2026.09.04 | ₩48,584 | ₩49,238 | ₩48,256 | ₩48,891 | +0.63% | 11만 |
|---|
| 2026.09.03 | ₩48,650 | ₩49,198 | ₩48,410 | ₩48,584 | -0.14% | 12.6만 |
|---|
| 2026.09.02 | ₩47,434 | ₩48,442 | ₩47,361 | ₩48,356 | +1.94% | 12.4만 |
|---|
| 2026.09.01 | ₩47,100 | ₩47,675 | ₩46,793 | ₩47,194 | +0.20% | 14.4만 |
|---|
| 2026.08.31 | ₩47,662 | ₩47,809 | ₩47,221 | ₩47,408 | -0.53% | 10만 |
|---|
| 2026.08.28 | ₩47,822 | ₩48,076 | ₩47,241 | ₩47,822 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩47,194 | ₩47,762 | ₩46,673 | ₩47,715 | +1.10% | 7.6만 |
|---|
| 2026.08.26 | ₩47,755 | ₩48,009 | ₩47,548 | ₩47,568 | -0.39% | 7만 |
|---|
| 2026.08.25 | ₩47,768 | ₩48,223 | ₩47,434 | ₩47,675 | -0.20% | 7.7만 |
|---|
| 2026.08.24 | ₩47,875 | ₩48,437 | ₩47,795 | ₩48,009 | +0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩47,635 | ₩47,996 | ₩47,047 | ₩47,768 | +0.28% | 12.8만 |
|---|
| 2026.08.20 | ₩46,900 | ₩47,675 | ₩46,740 | ₩47,381 | +1.03% | 15.8만 |
|---|
| 2026.08.19 | ₩48,771 | ₩49,465 | ₩47,301 | ₩47,327 | -2.96% | 23.2만 |
|---|
| 2026.08.18 | ₩49,358 | ₩49,733 | ₩48,657 | ₩48,771 | -1.19% | 14.2만 |
|---|
| 2026.08.17 | ₩49,452 | ₩49,714 | ₩48,918 | ₩49,358 | -0.19% | 12.8만 |
|---|
| 2026.08.14 | ₩49,759 | ₩50,120 | ₩49,399 | ₩49,693 | -0.13% | 13만 |
|---|
| 2026.08.13 | ₩49,105 | ₩49,946 | ₩48,837 | ₩49,733 | +1.28% | 18.3만 |
|---|
| 2026.08.12 | ₩48,650 | ₩49,145 | ₩48,203 | ₩48,717 | +0.14% | 16.2만 |
|---|
| 2026.08.11 | ₩47,809 | ₩48,470 | ₩47,768 | ₩48,356 | +1.15% | 11.3만 |
|---|
| 2026.08.10 | ₩48,690 | ₩48,690 | ₩47,221 | ₩48,022 | -1.37% | 24.6만 |
|---|
| 2026.08.07 | ₩48,477 | ₩48,604 | ₩47,809 | ₩48,570 | +0.19% | 10.9만 |
|---|
| 2026.08.06 | ₩48,584 | ₩48,584 | ₩47,663 | ₩48,437 | -0.30% | 8.8만 |
|---|
| 2026.08.05 | ₩48,356 | ₩48,470 | ₩47,408 | ₩48,249 | -0.22% | 8.7만 |
|---|
| 2026.08.04 | ₩47,782 | ₩48,550 | ₩47,615 | ₩48,276 | +1.03% | 8.9만 |
|---|
| 2026.08.03 | ₩47,889 | ₩48,730 | ₩47,675 | ₩47,822 | -0.14% | 13.8만 |
|---|
| 2026.07.31 | ₩47,662 | ₩48,156 | ₩47,207 | ₩47,889 | +0.48% | 11.1만 |
|---|
| 2026.07.30 | ₩48,704 | ₩48,757 | ₩47,849 | ₩47,915 | -1.62% | 11.9만 |
|---|
| 2026.07.29 | ₩48,316 | ₩49,209 | ₩47,715 | ₩48,784 | +0.97% | 18.7만 |
|---|
| 2026.07.28 | ₩47,301 | ₩48,704 | ₩46,499 | ₩48,316 | +2.15% | 15.8만 |
|---|
| 2026.07.27 | ₩45,096 | ₩46,806 | ₩44,608 | ₩46,218 | +2.49% | 22.2만 |
|---|
| 2026.07.24 | ₩43,680 | ₩44,588 | ₩43,112 | ₩44,481 | +1.84% | 13.7만 |
|---|
| 2026.07.23 | ₩42,744 | ₩43,519 | ₩42,290 | ₩43,453 | +1.66% | 13.2만 |
|---|
| 2026.07.22 | ₩43,626 | ₩43,907 | ₩42,958 | ₩43,266 | -0.83% | 9.6만 |
|---|
| 2026.07.21 | ₩43,640 | ₩44,161 | ₩43,352 | ₩43,974 | +0.77% | 14.3만 |
|---|
| 2026.07.20 | ₩43,693 | ₩44,027 | ₩43,399 | ₩43,867 | +0.40% | 13.6만 |
|---|
| 2026.07.17 | ₩44,375 | ₩44,795 | ₩43,573 | ₩43,787 | -1.32% | 16.3만 |
|---|
| 2026.07.16 | ₩42,718 | ₩45,023 | ₩42,718 | ₩44,615 | +4.44% | 23.3만 |
|---|
| 2026.07.15 | ₩42,491 | ₩43,252 | ₩42,344 | ₩43,065 | +1.35% | 9.5만 |
|---|
| 2026.07.14 | ₩42,758 | ₩43,159 | ₩42,357 | ₩42,450 | -0.72% | 14.2만 |
|---|
| 2026.07.13 | ₩42,731 | ₩43,145 | ₩42,237 | ₩42,811 | +0.19% | 14.6만 |
|---|
| 2026.07.10 | ₩42,758 | ₩43,032 | ₩42,384 | ₩42,838 | +0.19% | 7.8만 |
|---|
| 2026.07.09 | ₩42,210 | ₩42,831 | ₩42,130 | ₩42,597 | +0.92% | 14.9만 |
|---|
| 2026.07.08 | ₩42,985 | ₩42,985 | ₩42,130 | ₩42,303 | -1.59% | 14.5만 |
|---|
| 2026.07.07 | ₩43,840 | ₩43,840 | ₩41,690 | ₩43,065 | -1.77% | 11만 |
|---|
| 2026.07.06 | ₩42,998 | ₩44,000 | ₩42,557 | ₩43,519 | +1.21% | 20만 |
|---|
| 2026.07.02 | ₩43,907 | ₩44,221 | ₩42,784 | ₩42,998 | -2.07% | 12.3만 |
|---|
| 2026.07.01 | ₩42,744 | ₩44,081 | ₩42,711 | ₩43,747 | +2.34% | 20.2만 |
|---|
| 2026.06.30 | ₩42,357 | ₩42,945 | ₩41,989 | ₩42,744 | +0.91% | 17.7만 |
|---|
| 2026.06.29 | ₩42,317 | ₩42,611 | ₩41,782 | ₩42,557 | +0.57% | 14.7만 |
|---|
| 2026.06.26 | ₩42,116 | ₩42,907 | ₩41,709 | ₩42,424 | +0.73% | 111.4만 |
|---|
| 2026.06.25 | ₩41,836 | ₩42,597 | ₩41,836 | ₩42,250 | +0.99% | 19.3만 |
|---|
| 2026.06.24 | ₩41,689 | ₩42,263 | ₩41,488 | ₩42,050 | +0.87% | 28.7만 |
|---|
| 2026.06.23 | ₩40,687 | ₩41,622 | ₩40,566 | ₩41,595 | +2.23% | 19.6만 |
|---|
| 2026.06.22 | ₩40,339 | ₩40,887 | ₩40,339 | ₩40,727 | +0.96% | 14.7만 |
|---|
| 2026.06.18 | ₩40,366 | ₩40,660 | ₩40,045 | ₩40,486 | +0.30% | 62.8만 |
|---|
| 2026.06.17 | ₩40,152 | ₩40,620 | ₩39,477 | ₩39,885 | -0.67% | 31만 |
|---|
| 2026.06.16 | ₩40,286 | ₩40,767 | ₩40,032 | ₩40,259 | -0.07% | 22.3만 |
|---|
| 2026.06.15 | ₩41,168 | ₩41,168 | ₩39,979 | ₩40,072 | -2.66% | 14.8만 |
|---|
| 2026.06.12 | ₩40,206 | ₩41,221 | ₩40,206 | ₩40,874 | +1.66% | 14.2만 |
|---|
| 2026.06.11 | ₩40,860 | ₩41,181 | ₩39,979 | ₩40,125 | -1.80% | 15.9만 |
|---|
| 2026.06.10 | ₩39,965 | ₩41,061 | ₩39,377 | ₩40,700 | +1.84% | 23.8만 |
|---|
| 2026.06.09 | ₩39,524 | ₩40,346 | ₩39,330 | ₩39,765 | +0.61% | 16.4만 |
|---|
| 2026.06.08 | ₩39,030 | ₩39,544 | ₩38,963 | ₩39,270 | +0.62% | 11.8만 |
|---|
| 2026.06.05 | ₩38,282 | ₩39,057 | ₩37,700 | ₩38,682 | +1.05% | 9.4만 |
|---|
| 2026.06.04 | ₩37,667 | ₩38,449 | ₩37,654 | ₩38,282 | +1.63% | 11만 |
|---|
| 2026.06.03 | ₩37,694 | ₩37,787 | ₩37,079 | ₩37,092 | -1.60% | 7.3만 |
|---|
| 2026.06.02 | ₩37,600 | ₩38,275 | ₩37,360 | ₩38,041 | +1.17% | 7.2만 |
|---|
| 2026.06.01 | ₩38,081 | ₩38,549 | ₩37,507 | ₩37,734 | -0.91% | 10.8만 |
|---|
| 2026.05.29 | ₩38,161 | ₩38,455 | ₩38,161 | ₩38,255 | +0.25% | 9.4만 |
|---|
| 2026.05.28 | ₩38,282 | ₩38,282 | ₩37,774 | ₩38,241 | -0.10% | 4.1만 |
|---|
| 2026.05.27 | ₩38,722 | ₩38,856 | ₩37,694 | ₩38,268 | -1.17% | 6.6만 |
|---|
| 2026.05.26 | ₩38,161 | ₩38,642 | ₩38,034 | ₩38,589 | +1.12% | 9.9만 |
|---|
| 2026.05.22 | ₩38,255 | ₩38,549 | ₩37,854 | ₩37,894 | -0.94% | 8.1만 |
|---|
| 2026.05.21 | ₩37,306 | ₩38,148 | ₩36,920 | ₩38,054 | +2.01% | 8.8만 |
|---|
| 2026.05.20 | ₩36,892 | ₩37,934 | ₩36,838 | ₩37,640 | +2.03% | 14.3만 |
|---|
| 2026.05.19 | ₩36,785 | ₩37,320 | ₩36,438 | ₩36,892 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩36,317 | ₩37,092 | ₩36,317 | ₩36,865 | +1.51% | 6.5만 |
|---|
| 2026.05.15 | ₩36,585 | ₩36,585 | ₩35,997 | ₩36,210 | -1.02% | 11.6만 |
|---|
| 2026.05.14 | ₩36,398 | ₩37,059 | ₩36,271 | ₩36,698 | +0.83% | 9.9만 |
|---|
| 2026.05.13 | ₩36,317 | ₩36,785 | ₩36,197 | ₩36,210 | -0.29% | 9.4만 |
|---|
| 2026.05.12 | ₩36,638 | ₩36,812 | ₩36,010 | ₩36,651 | +0.04% | 7만 |
|---|
| 2026.05.11 | ₩37,867 | ₩37,867 | ₩36,812 | ₩36,945 | -2.43% | 12.1만 |
|---|
| 2026.05.08 | ₩37,921 | ₩38,094 | ₩37,593 | ₩37,948 | +0.07% | 7.9만 |
|---|
| 2026.05.07 | ₩37,694 | ₩38,335 | ₩37,326 | ₩37,934 | +0.64% | 8.9만 |
|---|
| 2026.05.06 | ₩37,458 | ₩37,814 | ₩37,362 | ₩37,560 | +0.27% | 6.2만 |
|---|
| 2026.05.05 | ₩36,945 | ₩37,460 | ₩36,945 | ₩37,146 | +0.54% | 7.1만 |
|---|
| 2026.05.04 | ₩37,480 | ₩37,480 | ₩36,638 | ₩36,838 | -1.71% | 5.5만 |
|---|
| 2026.05.01 | ₩37,146 | ₩37,767 | ₩36,671 | ₩37,480 | +0.90% | 6.9만 |
|---|
| 2026.04.30 | ₩36,999 | ₩37,587 | ₩36,558 | ₩37,092 | +0.25% | 10.4만 |
|---|
| 2026.04.29 | ₩38,268 | ₩38,803 | ₩37,179 | ₩37,386 | -2.30% | 5.9만 |
|---|
| 2026.04.28 | ₩37,720 | ₩38,963 | ₩37,092 | ₩38,268 | +1.45% | 11.1만 |
|---|
| 2026.04.27 | ₩37,720 | ₩37,887 | ₩36,805 | ₩37,132 | -1.56% | 9.3만 |
|---|
| 2026.04.24 | ₩37,627 | ₩37,667 | ₩37,233 | ₩37,627 | 0.00% | 6.2만 |
|---|
| 2026.04.23 | ₩37,426 | ₩37,634 | ₩37,039 | ₩37,533 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩37,346 | ₩37,734 | ₩36,959 | ₩37,226 | -0.32% | 4.1만 |
|---|
| 2026.04.21 | ₩37,948 | ₩37,948 | ₩37,119 | ₩37,266 | -1.80% | 6.3만 |
|---|
| 2026.04.20 | ₩38,308 | ₩38,415 | ₩37,907 | ₩37,961 | -0.91% | 6.8만 |
|---|
| 2026.04.17 | ₩37,948 | ₩39,257 | ₩37,948 | ₩38,442 | +1.30% | 8.2만 |
|---|
| 2026.04.16 | ₩37,747 | ₩37,801 | ₩37,333 | ₩37,627 | -0.32% | 4.2만 |
|---|
| 2026.04.15 | ₩37,988 | ₩38,295 | ₩37,286 | ₩37,948 | -0.11% | 5.6만 |
|---|
| 2026.04.14 | ₩38,201 | ₩38,418 | ₩37,460 | ₩38,014 | -0.49% | 6.3만 |
|---|
| 2026.04.13 | ₩37,667 | ₩38,535 | ₩37,320 | ₩38,028 | +0.96% | 22만 |
|---|
| 2026.04.10 | ₩38,121 | ₩38,121 | ₩37,400 | ₩37,747 | -0.98% | 2.5만 |
|---|
| 2026.04.09 | ₩37,440 | ₩38,348 | ₩37,440 | ₩38,308 | +2.32% | 4.5만 |
|---|
| 2026.04.08 | ₩37,547 | ₩38,175 | ₩37,493 | ₩37,734 | +0.50% | 7만 |
|---|
| 2026.04.07 | ₩36,464 | ₩36,959 | ₩36,331 | ₩36,879 | +1.14% | 4.6만 |
|---|
| 2026.04.06 | ₩36,438 | ₩36,692 | ₩36,090 | ₩36,545 | +0.29% | 11.7만 |
|---|
| 2026.04.02 | ₩35,903 | ₩36,665 | ₩35,743 | ₩36,665 | +2.12% | 4만 |
|---|
| 2026.04.01 | ₩35,957 | ₩36,625 | ₩35,957 | ₩36,317 | +1.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,331 | ₩36,464 | ₩35,489 | ₩35,703 | -1.73% | 7.1만 |
|---|
| 2026.03.30 | ₩35,569 | ₩36,217 | ₩35,462 | ₩36,197 | +1.77% | 8.1만 |
|---|
| 2026.03.27 | ₩35,395 | ₩35,663 | ₩35,115 | ₩35,435 | +0.11% | 4.8만 |
|---|
| 2026.03.26 | ₩35,449 | ₩35,768 | ₩35,262 | ₩35,716 | +0.75% | 3만 |
|---|
| 2026.03.25 | ₩35,863 | ₩36,745 | ₩35,198 | ₩35,729 | -0.37% | 3.9만 |
|---|
| 2026.03.24 | ₩35,342 | ₩35,917 | ₩35,315 | ₩35,810 | +1.32% | 4.2만 |
|---|
| 2026.03.23 | ₩35,409 | ₩36,291 | ₩35,409 | ₩35,569 | +0.45% | 7.6만 |
|---|
| 2026.03.20 | ₩35,008 | ₩35,148 | ₩34,661 | ₩35,021 | +0.04% | 15.1만 |
|---|
| 2026.03.19 | ₩34,179 | ₩35,182 | ₩34,179 | ₩34,981 | +2.35% | 4.9만 |
|---|
| 2026.03.18 | ₩35,208 | ₩35,309 | ₩34,213 | ₩34,460 | -2.13% | 5.1만 |
|---|
| 2026.03.17 | ₩35,623 | ₩35,729 | ₩35,148 | ₩35,476 | -0.41% | 7.9만 |
|---|
| 2026.03.16 | ₩35,409 | ₩35,649 | ₩35,095 | ₩35,462 | +0.15% | 10.3만 |
|---|
| 2026.03.13 | ₩35,516 | ₩35,542 | ₩34,741 | ₩34,968 | -1.54% | 3.5만 |
|---|
| 2026.03.12 | ₩34,220 | ₩35,302 | ₩33,886 | ₩35,168 | +2.77% | 5.7만 |
|---|
| 2026.03.11 | ₩34,620 | ₩34,661 | ₩34,086 | ₩34,647 | +0.08% | 9.3만 |
|---|
| 2026.03.10 | ₩34,326 | ₩35,743 | ₩34,326 | ₩35,021 | +2.02% | 4.5만 |
|---|
| 2026.03.09 | ₩34,580 | ₩35,015 | ₩33,244 | ₩34,727 | +0.43% | 50.2만 |
|---|
| 2026.03.06 | ₩35,035 | ₩35,101 | ₩34,413 | ₩35,101 | +0.19% | 3.7만 |
|---|
| 2026.03.05 | ₩36,651 | ₩36,651 | ₩35,476 | ₩35,957 | -1.90% | 6.6만 |
|---|
| 2026.03.04 | ₩36,718 | ₩37,466 | ₩36,675 | ₩36,999 | +0.76% | 5.9만 |
|---|
| 2026.03.03 | ₩36,050 | ₩36,812 | ₩35,516 | ₩36,545 | +1.37% | 27만 |
|---|
| 2026.03.02 | ₩35,796 | ₩37,346 | ₩35,796 | ₩36,758 | +2.69% | 3만 |
|---|
| 2026.02.27 | ₩36,785 | ₩36,785 | ₩35,843 | ₩36,023 | -2.07% | 3.6만 |
|---|
| 2026.02.26 | ₩37,426 | ₩37,613 | ₩37,106 | ₩37,333 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩36,464 | ₩37,346 | ₩36,464 | ₩37,253 | +2.16% | 2.1만 |
|---|
| 2026.02.24 | ₩36,531 | ₩36,531 | ₩35,582 | ₩36,411 | -0.33% | 1.2만 |
|---|
| 2026.02.23 | ₩37,720 | ₩37,720 | ₩36,210 | ₩36,451 | -3.37% | 3.3만 |
|---|
| 2026.02.20 | ₩38,068 | ₩38,255 | ₩37,533 | ₩37,921 | -0.39% | 2.3만 |
|---|
| 2026.02.19 | ₩37,801 | ₩38,816 | ₩37,480 | ₩38,068 | +0.71% | 1.8만 |
|---|
| 2026.02.18 | ₩39,163 | ₩39,912 | ₩37,974 | ₩38,135 | -2.63% | 3.1만 |
|---|
| 2026.02.17 | ₩38,803 | ₩39,511 | ₩38,749 | ₩39,163 | +0.93% | 2.7만 |
|---|
| 2026.02.13 | ₩38,429 | ₩39,310 | ₩37,453 | ₩38,789 | +0.94% | 4.3만 |
|---|
| 2026.02.12 | ₩38,201 | ₩38,482 | ₩37,560 | ₩38,442 | +0.63% | 3.9만 |
|---|
| 2026.02.11 | ₩38,175 | ₩39,130 | ₩37,747 | ₩37,827 | -0.91% | 2.8만 |
|---|
| 2026.02.10 | ₩38,614 | ₩38,994 | ₩37,907 | ₩38,081 | -1.38% | 2.6만 |
|---|
| 2026.02.09 | ₩39,451 | ₩39,551 | ₩38,789 | ₩38,789 | -1.68% | 2.1만 |
|---|
| 2026.02.06 | ₩39,551 | ₩39,925 | ₩39,351 | ₩39,431 | -0.30% | 3.1만 |
|---|
| 2026.02.05 | ₩38,522 | ₩39,244 | ₩38,455 | ₩39,110 | +1.53% | 3.8만 |
|---|
| 2026.02.04 | ₩37,867 | ₩38,950 | ₩37,867 | ₩38,429 | +1.48% | 3.4만 |
|---|
| 2026.02.03 | ₩37,106 | ₩37,921 | ₩36,985 | ₩37,801 | +1.87% | 3.9만 |
|---|
| 2026.02.02 | ₩36,237 | ₩37,654 | ₩36,237 | ₩37,306 | +2.95% | 3.8만 |
|---|
| 2026.01.30 | ₩35,810 | ₩36,364 | ₩35,649 | ₩36,050 | +0.67% | 2.9만 |
|---|
| 2026.01.29 | ₩35,743 | ₩35,970 | ₩35,275 | ₩35,970 | +0.64% | 1.9만 |
|---|
| 2026.01.28 | ₩35,823 | ₩36,865 | ₩35,075 | ₩35,395 | -1.19% | 3.3만 |
|---|
| 2026.01.27 | ₩35,810 | ₩36,251 | ₩35,676 | ₩35,983 | +0.49% | 1.7만 |
|---|
| 2026.01.26 | ₩36,838 | ₩36,919 | ₩35,048 | ₩35,756 | -2.94% | 6만 |
|---|
| 2026.01.23 | ₩37,921 | ₩39,190 | ₩36,585 | ₩36,838 | -2.85% | 3만 |
|---|
| 2026.01.22 | ₩37,988 | ₩39,043 | ₩37,988 | ₩38,161 | +0.46% | 3.1만 |
|---|
| 2026.01.21 | ₩36,117 | ₩38,001 | ₩36,117 | ₩37,894 | +4.92% | 4.1만 |
|---|
| 2026.01.20 | ₩35,983 | ₩36,104 | ₩35,823 | ₩35,943 | -0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩36,357 | ₩36,705 | ₩36,210 | ₩36,424 | +0.18% | 3.7만 |
|---|
| 2026.01.15 | ₩35,582 | ₩36,678 | ₩35,582 | ₩36,424 | +2.37% | 3.5만 |
|---|
| 2026.01.14 | ₩35,021 | ₩35,636 | ₩34,661 | ₩35,636 | +1.76% | 2.8만 |
|---|
| 2026.01.13 | ₩35,208 | ₩35,462 | ₩35,101 | ₩35,355 | +0.42% | 1.9만 |
|---|
| 2026.01.12 | ₩35,075 | ₩35,395 | ₩34,300 | ₩35,222 | +0.42% | 2.2만 |
|---|
| 2026.01.09 | ₩35,863 | ₩35,957 | ₩35,195 | ₩35,342 | -1.45% | 2.4만 |
|---|
| 2026.01.08 | ₩34,674 | ₩36,097 | ₩34,674 | ₩35,836 | +3.35% | 2.7만 |
|---|
| 2026.01.07 | ₩35,315 | ₩35,315 | ₩34,520 | ₩34,874 | -1.25% | 2.3만 |
|---|
| 2026.01.06 | ₩34,834 | ₩35,195 | ₩34,554 | ₩34,981 | +0.42% | 3.3만 |
|---|
| 2026.01.05 | ₩34,166 | ₩35,836 | ₩34,139 | ₩34,981 | +2.39% | 3.2만 |
|---|
| 2026.01.02 | ₩34,620 | ₩34,888 | ₩33,391 | ₩34,353 | -0.77% | 2.3만 |
|---|
| 2025.12.31 | ₩34,834 | ₩34,968 | ₩34,333 | ₩34,540 | -0.84% | 2.6만 |
|---|
| 2025.12.30 | ₩34,807 | ₩34,807 | ₩34,139 | ₩34,741 | -0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩34,901 | ₩35,362 | ₩34,741 | ₩34,861 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩35,075 | ₩35,502 | ₩34,607 | ₩34,794 | -0.80% | 2.8만 |
|---|
| 2025.12.24 | ₩35,105 | ₩35,222 | ₩34,721 | ₩34,995 | -0.32% | 2.7만 |
|---|
| 2025.12.23 | ₩36,611 | ₩36,611 | ₩34,908 | ₩34,995 | -4.42% | 4만 |
|---|
| 2025.12.22 | ₩35,783 | ₩36,411 | ₩35,088 | ₩35,569 | -0.60% | 5만 |
|---|
| 2025.12.19 | ₩36,745 | ₩36,772 | ₩35,556 | ₩35,796 | -2.58% | 10.9만 |
|---|
| 2025.12.18 | ₩36,545 | ₩37,213 | ₩36,170 | ₩36,865 | +0.88% | 4만 |
|---|
| 2025.12.17 | ₩36,210 | ₩36,324 | ₩35,636 | ₩36,050 | -0.44% | 3.6만 |
|---|
| 2025.12.16 | ₩36,210 | ₩36,264 | ₩35,482 | ₩35,876 | -0.92% | 3.9만 |
|---|
| 2025.12.15 | ₩35,596 | ₩36,277 | ₩35,596 | ₩36,063 | +1.31% | 3.9만 |
|---|
| 2025.12.12 | ₩35,489 | ₩35,556 | ₩34,928 | ₩35,516 | +0.08% | 3.7만 |
|---|
| 2025.12.11 | ₩34,661 | ₩35,461 | ₩33,785 | ₩35,168 | +1.46% | 4.7만 |
|---|
| 2025.12.10 | ₩33,177 | ₩34,767 | ₩33,177 | ₩34,754 | +4.75% | 7.3만 |
|---|
| 2025.12.09 | ₩33,004 | ₩33,405 | ₩32,883 | ₩33,177 | +0.53% | 1.6만 |
|---|
| 2025.12.08 | ₩32,870 | ₩33,177 | ₩32,683 | ₩32,964 | +0.28% | 2.8만 |
|---|
| 2025.12.05 | ₩32,903 | ₩33,044 | ₩32,316 | ₩32,803 | -0.30% | 1.5만 |
|---|
| 2025.12.04 | ₩32,770 | ₩33,539 | ₩32,670 | ₩33,124 | +1.08% | 3.7만 |
|---|
| 2025.12.03 | ₩32,509 | ₩33,692 | ₩32,509 | ₩33,324 | +2.51% | 2.7만 |
|---|
| 2025.12.02 | ₩32,536 | ₩32,656 | ₩32,135 | ₩32,255 | -0.86% | 2만 |
|---|
| 2025.12.01 | ₩32,797 | ₩32,797 | ₩32,028 | ₩32,229 | -1.73% | 1.6만 |
|---|
| 2025.11.28 | ₩32,322 | ₩32,583 | ₩31,788 | ₩32,336 | +0.04% | 2만 |
|---|
| 2025.11.26 | ₩32,229 | ₩32,670 | ₩32,189 | ₩32,322 | +0.29% | 2.8만 |
|---|
| 2025.11.25 | ₩32,015 | ₩33,004 | ₩31,761 | ₩32,509 | +1.54% | 3.7만 |
|---|
| 2025.11.24 | ₩31,855 | ₩32,068 | ₩31,561 | ₩31,721 | -0.42% | 4.3만 |
|---|
| 2025.11.21 | ₩31,080 | ₩32,429 | ₩31,080 | ₩31,868 | +2.54% | 5.4만 |
|---|
| 2025.11.20 | ₩30,973 | ₩31,621 | ₩30,826 | ₩30,919 | -0.17% | 3.3만 |
|---|
| 2025.11.19 | ₩30,465 | ₩30,859 | ₩30,198 | ₩30,679 | +0.70% | 5.8만 |
|---|
| 2025.11.18 | ₩30,719 | ₩31,146 | ₩29,889 | ₩30,572 | -0.48% | 4.7만 |
|---|
| 2025.11.17 | ₩31,881 | ₩32,456 | ₩30,371 | ₩30,652 | -3.86% | 3.8만 |
|---|
| 2025.11.14 | ₩31,614 | ₩31,855 | ₩31,046 | ₩31,841 | +0.72% | 3.1만 |
|---|
| 2025.11.13 | ₩31,594 | ₩32,095 | ₩31,093 | ₩31,654 | +0.19% | 3.1만 |
|---|
| 2025.11.12 | ₩32,148 | ₩32,213 | ₩31,734 | ₩31,788 | -1.12% | 1.7만 |
|---|
| 2025.11.11 | ₩31,855 | ₩32,095 | ₩31,828 | ₩31,975 | +0.38% | 1.4만 |
|---|
| 2025.11.10 | ₩32,148 | ₩32,309 | ₩31,748 | ₩31,908 | -0.75% | 3.1만 |
|---|
| 2025.11.07 | ₩31,587 | ₩32,082 | ₩31,494 | ₩32,082 | +1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩31,841 | ₩32,229 | ₩31,454 | ₩31,561 | -0.88% | 3만 |
|---|
| 2025.11.05 | ₩31,574 | ₩32,215 | ₩31,387 | ₩32,108 | +1.69% | 2.1만 |
|---|
| 2025.11.04 | ₩31,280 | ₩31,734 | ₩30,746 | ₩31,454 | +0.56% | 5.2만 |
|---|
| 2025.11.03 | ₩32,376 | ₩32,376 | ₩31,394 | ₩31,440 | -2.89% | 4.5만 |
|---|
| 2025.10.31 | ₩32,028 | ₩32,736 | ₩31,213 | ₩32,589 | +1.75% | 8.1만 |
|---|
| 2025.10.30 | ₩31,387 | ₩32,817 | ₩30,746 | ₩32,229 | +2.68% | 6.2만 |
|---|
| 2025.10.29 | ₩32,389 | ₩32,850 | ₩31,400 | ₩31,681 | -2.19% | 2.9만 |
|---|
| 2025.10.28 | ₩32,469 | ₩33,211 | ₩31,360 | ₩32,630 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩33,431 | ₩33,685 | ₩32,696 | ₩32,763 | -2.00% | 2.5만 |
|---|
| 2025.10.24 | ₩33,231 | ₩33,751 | ₩33,231 | ₩33,431 | +0.60% | 1.4만 |
|---|
| 2025.10.23 | ₩33,338 | ₩33,498 | ₩32,736 | ₩32,830 | -1.52% | 2.1만 |
|---|
| 2025.10.22 | ₩33,191 | ₩33,845 | ₩32,803 | ₩33,458 | +0.81% | 3.1만 |
|---|
| 2025.10.21 | ₩32,750 | ₩33,431 | ₩32,616 | ₩33,164 | +1.26% | 3.3만 |
|---|
| 2025.10.20 | ₩32,469 | ₩32,977 | ₩29,877 | ₩32,843 | +1.15% | 5.1만 |
|---|
| 2025.10.17 | ₩31,026 | ₩31,534 | ₩30,799 | ₩31,534 | +1.64% | 3.1만 |
|---|
| 2025.10.16 | ₩32,002 | ₩32,340 | ₩30,732 | ₩30,973 | -3.22% | 4.1만 |
|---|
| 2025.10.15 | ₩32,817 | ₩33,044 | ₩31,855 | ₩32,135 | -2.08% | 2.3만 |
|---|
| 2025.10.14 | ₩31,400 | ₩32,870 | ₩31,347 | ₩32,670 | +4.04% | 3.2만 |
|---|
| 2025.10.13 | ₩31,881 | ₩32,015 | ₩31,333 | ₩31,694 | -0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩32,175 | ₩32,509 | ₩31,186 | ₩31,333 | -2.62% | 2.4만 |
|---|