시장 데이터를 불러오는 중
전체 종목
Hingham Institution for Savings - Common Stock 과거 주가
Hingham Institution for Savings - Common Stock · HIFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hingham Institution for Savings - Common Stock · HIFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩391,952 | ₩392,085 | ₩384,673 | ₩385,047 | -1.76% | 3.8만 |
| 2026.10.08 | ₩378,544 | ₩390,362 | ₩378,544 | ₩388,092 | +2.52% | 2.9만 |
| 2026.10.07 | ₩375,566 | ₩384,126 | ₩372,988 | ₩381,869 | +1.68% | 3.1만 |
| 2026.10.06 | ₩379,626 | ₩383,164 | ₩376,594 | ₩382,470 | +0.75% | 2.4만 |
| 2026.10.05 | ₩386,944 | ₩387,985 | ₩376,234 | ₩379,051 | -2.04% | 4.4만 |
| 2026.10.02 | ₩385,087 | ₩391,351 | ₩380,039 | ₩384,313 | -0.20% | 3.3만 |
| 2026.10.01 | ₩379,265 | ₩381,482 | ₩372,935 | ₩379,065 | -0.05% | 2.8만 |
| 2026.09.30 | ₩392,886 | ₩392,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,382 |
| -3.95% |
| 4만 |
| 2026.09.29 | ₩397,707 | ₩404,638 | ₩387,985 | ₩388,426 | -2.33% | 7.6만 |
|---|
| 2026.09.28 | ₩395,157 | ₩399,550 | ₩390,723 | ₩395,130 | -0.01% | 3.8만 |
|---|
| 2026.09.25 | ₩401,113 | ₩404,625 | ₩393,314 | ₩399,537 | -0.39% | 4.2만 |
|---|
| 2026.09.24 | ₩391,284 | ₩398,762 | ₩387,945 | ₩396,879 | +1.43% | 4.5만 |
|---|
| 2026.09.23 | ₩406,308 | ₩407,910 | ₩389,040 | ₩390,790 | -3.82% | 6.3만 |
|---|
| 2026.09.22 | ₩415,429 | ₩419,315 | ₩406,081 | ₩406,241 | -2.21% | 3.5만 |
|---|
| 2026.09.21 | ₩411,102 | ₩416,083 | ₩408,030 | ₩412,050 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩405,974 | ₩412,531 | ₩401,220 | ₩406,027 | +0.01% | 6.1만 |
|---|
| 2026.09.17 | ₩408,297 | ₩413,706 | ₩406,481 | ₩408,992 | +0.17% | 3.9만 |
|---|
| 2026.09.16 | ₩409,766 | ₩412,130 | ₩392,886 | ₩402,034 | -1.89% | 3.1만 |
|---|
| 2026.09.15 | ₩412,330 | ₩419,328 | ₩408,231 | ₩408,751 | -0.87% | 2.4만 |
|---|
| 2026.09.14 | ₩413,986 | ₩421,825 | ₩409,686 | ₩414,200 | +0.05% | 3.2만 |
|---|
| 2026.09.11 | ₩413,986 | ₩418,233 | ₩404,718 | ₩417,312 | +0.80% | 2.9만 |
|---|
| 2026.09.10 | ₩402,061 | ₩412,851 | ₩401,099 | ₩411,836 | +2.43% | 3.1만 |
|---|
| 2026.09.09 | ₩409,366 | ₩412,197 | ₩405,600 | ₩409,125 | -0.06% | 3.3만 |
|---|
| 2026.09.08 | ₩408,351 | ₩415,255 | ₩406,468 | ₩414,774 | +1.57% | 3.8만 |
|---|
| 2026.09.04 | ₩395,023 | ₩411,957 | ₩391,751 | ₩411,302 | +4.12% | 3.3만 |
|---|
| 2026.09.03 | ₩398,348 | ₩404,732 | ₩395,798 | ₩396,933 | -0.36% | 4.5만 |
|---|
| 2026.09.02 | ₩381,335 | ₩398,936 | ₩381,335 | ₩394,235 | +3.38% | 5.7만 |
|---|
| 2026.09.01 | ₩384,353 | ₩388,707 | ₩372,655 | ₩376,875 | -1.95% | 5만 |
|---|
| 2026.08.31 | ₩391,711 | ₩394,649 | ₩383,084 | ₩384,967 | -1.72% | 2.9만 |
|---|
| 2026.08.28 | ₩398,188 | ₩414,093 | ₩391,885 | ₩394,850 | -0.84% | 6.1만 |
|---|
| 2026.08.27 | ₩397,173 | ₩403,156 | ₩393,768 | ₩398,188 | +0.26% | 3.2만 |
|---|
| 2026.08.26 | ₩398,829 | ₩403,370 | ₩394,369 | ₩400,859 | +0.51% | 3.6만 |
|---|
| 2026.08.25 | ₩408,444 | ₩409,112 | ₩398,429 | ₩402,381 | -1.48% | 4.7만 |
|---|
| 2026.08.24 | ₩398,215 | ₩409,326 | ₩398,215 | ₩405,920 | +1.94% | 5.7만 |
|---|
| 2026.08.21 | ₩401,553 | ₩405,346 | ₩392,967 | ₩397,187 | -1.09% | 4.8만 |
|---|
| 2026.08.20 | ₩398,402 | ₩402,715 | ₩393,888 | ₩399,163 | +0.19% | 6.4만 |
|---|
| 2026.08.19 | ₩416,671 | ₩416,671 | ₩401,981 | ₩403,931 | -3.06% | 7.5만 |
|---|
| 2026.08.18 | ₩403,810 | ₩417,191 | ₩397,961 | ₩412,437 | +2.14% | 4.8만 |
|---|
| 2026.08.17 | ₩412,143 | ₩416,016 | ₩402,542 | ₩403,129 | -2.19% | 4.3만 |
|---|
| 2026.08.14 | ₩415,389 | ₩418,393 | ₩407,496 | ₩413,092 | -0.55% | 5.2만 |
|---|
| 2026.08.13 | ₩420,557 | ₩429,891 | ₩414,440 | ₩417,191 | -0.80% | 8만 |
|---|
| 2026.08.12 | ₩416,016 | ₩424,069 | ₩412,651 | ₩418,594 | +0.62% | 6.1만 |
|---|
| 2026.08.11 | ₩399,497 | ₩418,393 | ₩399,497 | ₩415,990 | +4.13% | 3.3만 |
|---|
| 2026.08.10 | ₩397,921 | ₩403,356 | ₩394,302 | ₩399,110 | +0.30% | 3.3만 |
|---|
| 2026.08.07 | ₩401,553 | ₩405,466 | ₩396,639 | ₩402,729 | +0.29% | 4.2만 |
|---|
| 2026.08.06 | ₩404,198 | ₩410,421 | ₩397,961 | ₩399,857 | -1.07% | 3.5만 |
|---|
| 2026.08.05 | ₩406,628 | ₩410,488 | ₩386,984 | ₩404,718 | -0.47% | 6.1만 |
|---|
| 2026.08.04 | ₩396,399 | ₩406,909 | ₩392,673 | ₩405,880 | +2.39% | 5.6만 |
|---|
| 2026.08.03 | ₩384,073 | ₩394,689 | ₩377,021 | ₩392,980 | +2.32% | 4.4만 |
|---|
| 2026.07.31 | ₩378,250 | ₩385,395 | ₩374,110 | ₩380,841 | +0.68% | 5.4만 |
|---|
| 2026.07.30 | ₩378,864 | ₩386,089 | ₩375,860 | ₩377,903 | -0.25% | 6.7만 |
|---|
| 2026.07.29 | ₩381,148 | ₩387,758 | ₩378,611 | ₩379,332 | -0.48% | 8.2만 |
|---|
| 2026.07.28 | ₩372,428 | ₩386,623 | ₩372,200 | ₩385,101 | +3.40% | 3만 |
|---|
| 2026.07.27 | ₩376,087 | ₩378,918 | ₩369,009 | ₩372,428 | -0.97% | 5.6만 |
|---|
| 2026.07.24 | ₩378,210 | ₩385,368 | ₩371,239 | ₩373,082 | -1.36% | 3만 |
|---|
| 2026.07.23 | ₩379,826 | ₩385,007 | ₩372,588 | ₩373,736 | -1.60% | 5.1만 |
|---|
| 2026.07.22 | ₩394,382 | ₩394,476 | ₩381,936 | ₩384,820 | -2.42% | 5만 |
|---|
| 2026.07.21 | ₩388,666 | ₩395,077 | ₩378,384 | ₩394,783 | +1.57% | 4.1만 |
|---|
| 2026.07.20 | ₩392,633 | ₩393,688 | ₩376,621 | ₩389,454 | -0.81% | 6.3만 |
|---|
| 2026.07.17 | ₩397,293 | ₩404,144 | ₩385,996 | ₩394,142 | -0.79% | 5.6만 |
|---|
| 2026.07.16 | ₩385,875 | ₩407,870 | ₩385,875 | ₩403,303 | +4.52% | 2.3만 |
|---|
| 2026.07.15 | ₩391,097 | ₩391,097 | ₩384,567 | ₩386,597 | -1.15% | 1.6만 |
|---|
| 2026.07.14 | ₩389,575 | ₩389,868 | ₩381,095 | ₩384,326 | -1.35% | 1.4만 |
|---|
| 2026.07.13 | ₩388,266 | ₩393,608 | ₩382,644 | ₩386,703 | -0.40% | 3.1만 |
|---|
| 2026.07.10 | ₩389,054 | ₩395,023 | ₩386,076 | ₩388,266 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩388,573 | ₩397,948 | ₩380,614 | ₩389,054 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩394,850 | ₩398,388 | ₩379,292 | ₩384,887 | -2.52% | 2.6만 |
|---|
| 2026.07.07 | ₩404,104 | ₩412,584 | ₩391,511 | ₩392,513 | -2.87% | 2.5만 |
|---|
| 2026.07.06 | ₩419,315 | ₩424,069 | ₩396,465 | ₩403,824 | -3.69% | 4.7만 |
|---|
| 2026.07.02 | ₩425,284 | ₩428,743 | ₩414,374 | ₩423,575 | -0.40% | 4.7만 |
|---|
| 2026.07.01 | ₩408,711 | ₩429,932 | ₩402,448 | ₩420,316 | +2.84% | 4만 |
|---|
| 2026.06.30 | ₩406,588 | ₩411,316 | ₩405,186 | ₩410,180 | +0.88% | 2.7만 |
|---|
| 2026.06.29 | ₩408,938 | ₩410,020 | ₩399,697 | ₩409,967 | +0.25% | 1.7만 |
|---|
| 2026.06.26 | ₩402,835 | ₩413,746 | ₩401,754 | ₩411,850 | +2.24% | 4.8만 |
|---|
| 2026.06.25 | ₩395,050 | ₩404,625 | ₩395,050 | ₩402,835 | +1.97% | 2만 |
|---|
| 2026.06.24 | ₩388,613 | ₩397,520 | ₩388,439 | ₩395,050 | +1.66% | 3만 |
|---|
| 2026.06.23 | ₩383,164 | ₩391,524 | ₩382,911 | ₩389,094 | +1.55% | 2만 |
|---|
| 2026.06.22 | ₩383,311 | ₩385,648 | ₩378,677 | ₩381,081 | -0.58% | 1.9만 |
|---|
| 2026.06.18 | ₩382,897 | ₩390,469 | ₩375,512 | ₩380,133 | -0.72% | 4.6만 |
|---|
| 2026.06.17 | ₩384,246 | ₩391,150 | ₩373,669 | ₩376,915 | -1.91% | 3.6만 |
|---|
| 2026.06.16 | ₩387,812 | ₩400,512 | ₩381,549 | ₩384,246 | -0.92% | 4.1만 |
|---|
| 2026.06.15 | ₩396,065 | ₩401,954 | ₩383,846 | ₩385,862 | -2.58% | 2.7만 |
|---|
| 2026.06.12 | ₩388,707 | ₩400,632 | ₩387,718 | ₩392,753 | +1.04% | 3.9만 |
|---|
| 2026.06.11 | ₩387,491 | ₩394,596 | ₩381,495 | ₩388,707 | +0.31% | 2.1만 |
|---|
| 2026.06.10 | ₩388,172 | ₩391,872 | ₩384,647 | ₩386,530 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩390,509 | ₩398,722 | ₩382,724 | ₩384,700 | -1.49% | 2.2만 |
|---|
| 2026.06.08 | ₩386,476 | ₩391,738 | ₩382,804 | ₩386,783 | +0.08% | 2만 |
|---|
| 2026.06.05 | ₩386,076 | ₩390,616 | ₩373,456 | ₩384,460 | -0.42% | 2.6만 |
|---|
| 2026.06.04 | ₩374,778 | ₩388,613 | ₩369,369 | ₩385,408 | +2.84% | 2.6만 |
|---|
| 2026.06.03 | ₩383,699 | ₩386,944 | ₩368,969 | ₩369,249 | -3.77% | 2.3만 |
|---|
| 2026.06.02 | ₩377,609 | ₩385,608 | ₩377,609 | ₩384,193 | +1.74% | 1.7만 |
|---|
| 2026.06.01 | ₩379,999 | ₩386,984 | ₩375,659 | ₩376,995 | -0.79% | 2.5만 |
|---|
| 2026.05.29 | ₩376,728 | ₩390,870 | ₩376,728 | ₩386,463 | +2.58% | 3.3만 |
|---|
| 2026.05.28 | ₩379,919 | ₩387,024 | ₩372,454 | ₩379,933 | +0.00% | 2.5만 |
|---|
| 2026.05.27 | ₩384,700 | ₩391,084 | ₩376,420 | ₩379,091 | -1.46% | 1.7만 |
|---|
| 2026.05.26 | ₩382,964 | ₩393,941 | ₩379,225 | ₩382,764 | -0.05% | 2.1만 |
|---|
| 2026.05.22 | ₩378,477 | ₩384,259 | ₩374,110 | ₩380,427 | +0.52% | 3.4만 |
|---|
| 2026.05.21 | ₩367,887 | ₩382,670 | ₩363,774 | ₩378,691 | +2.94% | 2.7만 |
|---|
| 2026.05.20 | ₩356,002 | ₩370,745 | ₩356,002 | ₩368,568 | +3.53% | 2.1만 |
|---|
| 2026.05.19 | ₩356,349 | ₩367,219 | ₩351,007 | ₩356,002 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩355,107 | ₩360,128 | ₩351,515 | ₩356,349 | +0.35% | 2.7만 |
|---|
| 2026.05.15 | ₩351,715 | ₩355,962 | ₩345,331 | ₩351,114 | -0.17% | 1.8만 |
|---|
| 2026.05.14 | ₩353,745 | ₩360,569 | ₩349,885 | ₩353,998 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩354,025 | ₩356,696 | ₩341,445 | ₩350,299 | -1.05% | 4.2만 |
|---|
| 2026.05.12 | ₩362,171 | ₩375,112 | ₩351,261 | ₩356,696 | -1.51% | 2.1만 |
|---|
| 2026.05.11 | ₩373,002 | ₩377,809 | ₩361,918 | ₩362,171 | -2.90% | 2.6만 |
|---|
| 2026.05.08 | ₩382,443 | ₩382,911 | ₩376,487 | ₩378,717 | -0.97% | 1.3만 |
|---|
| 2026.05.07 | ₩386,102 | ₩390,897 | ₩380,868 | ₩383,151 | -0.76% | 2.5만 |
|---|
| 2026.05.06 | ₩382,497 | ₩389,174 | ₩382,497 | ₩386,877 | +1.15% | 3.1만 |
|---|
| 2026.05.05 | ₩373,750 | ₩381,402 | ₩371,586 | ₩379,545 | +1.55% | 1.9만 |
|---|
| 2026.05.04 | ₩377,702 | ₩380,600 | ₩365,991 | ₩372,548 | -1.36% | 4만 |
|---|
| 2026.05.01 | ₩380,360 | ₩385,435 | ₩372,681 | ₩382,457 | +0.55% | 2.4만 |
|---|
| 2026.04.30 | ₩377,716 | ₩385,395 | ₩375,472 | ₩379,532 | +0.48% | 2.1만 |
|---|
| 2026.04.29 | ₩386,076 | ₩386,810 | ₩375,940 | ₩379,505 | -1.70% | 4.3만 |
|---|
| 2026.04.28 | ₩391,725 | ₩393,928 | ₩384,941 | ₩388,293 | -0.88% | 4.3만 |
|---|
| 2026.04.27 | ₩380,333 | ₩389,348 | ₩379,198 | ₩389,348 | +2.37% | 3.2만 |
|---|
| 2026.04.24 | ₩379,051 | ₩383,271 | ₩371,292 | ₩380,333 | +0.34% | 3.8만 |
|---|
| 2026.04.23 | ₩388,346 | ₩391,017 | ₩377,930 | ₩380,253 | -2.08% | 5.5만 |
|---|
| 2026.04.22 | ₩387,812 | ₩393,901 | ₩386,463 | ₩388,346 | +0.14% | 3.9만 |
|---|
| 2026.04.21 | ₩383,979 | ₩403,517 | ₩383,271 | ₩386,984 | +0.78% | 4.3만 |
|---|
| 2026.04.20 | ₩403,690 | ₩409,579 | ₩364,735 | ₩386,343 | -4.30% | 8.7만 |
|---|
| 2026.04.17 | ₩407,923 | ₩421,452 | ₩407,456 | ₩410,835 | +0.71% | 8.3만 |
|---|
| 2026.04.16 | ₩395,798 | ₩402,061 | ₩388,453 | ₩401,700 | +1.49% | 3.4만 |
|---|
| 2026.04.15 | ₩406,174 | ₩408,511 | ₩393,394 | ₩396,385 | -2.41% | 6.4만 |
|---|
| 2026.04.14 | ₩406,027 | ₩411,249 | ₩399,470 | ₩406,174 | +0.04% | 4.6만 |
|---|
| 2026.04.13 | ₩386,116 | ₩409,833 | ₩386,116 | ₩407,429 | +5.52% | 5.6만 |
|---|
| 2026.04.10 | ₩414,975 | ₩414,975 | ₩378,130 | ₩391,604 | -5.63% | 7.3만 |
|---|
| 2026.04.09 | ₩406,828 | ₩426,433 | ₩406,014 | ₩414,654 | +1.92% | 7.2만 |
|---|
| 2026.04.08 | ₩396,786 | ₩408,297 | ₩396,786 | ₩408,297 | +2.90% | 6.6만 |
|---|
| 2026.04.07 | ₩382,590 | ₩388,613 | ₩374,057 | ₩386,116 | +0.92% | 7.6만 |
|---|
| 2026.04.06 | ₩380,253 | ₩386,757 | ₩377,195 | ₩383,325 | +0.81% | 6.4만 |
|---|
| 2026.04.02 | ₩375,779 | ₩383,405 | ₩368,488 | ₩381,415 | +1.50% | 5.1만 |
|---|
| 2026.04.01 | ₩381,989 | ₩390,990 | ₩378,931 | ₩381,655 | -0.09% | 5.6만 |
|---|
| 2026.03.31 | ₩373,937 | ₩383,592 | ₩372,588 | ₩381,722 | +2.08% | 3만 |
|---|
| 2026.03.30 | ₩366,071 | ₩369,997 | ₩359,901 | ₩369,516 | +0.94% | 6.5만 |
|---|
| 2026.03.27 | ₩364,588 | ₩372,681 | ₩360,582 | ₩365,323 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩362,211 | ₩373,349 | ₩362,211 | ₩366,952 | +1.31% | 2.3만 |
|---|
| 2026.03.25 | ₩379,799 | ₩379,799 | ₩365,363 | ₩367,740 | -3.18% | 6만 |
|---|
| 2026.03.24 | ₩362,826 | ₩375,112 | ₩357,217 | ₩370,478 | +2.11% | 7.7만 |
|---|
| 2026.03.23 | ₩370,959 | ₩382,617 | ₩365,256 | ₩367,246 | -1.00% | 7.4만 |
|---|
| 2026.03.20 | ₩362,145 | ₩368,969 | ₩355,681 | ₩362,692 | +0.15% | 4.2만 |
|---|
| 2026.03.19 | ₩353,892 | ₩364,642 | ₩350,887 | ₩362,305 | +2.38% | 3.1만 |
|---|
| 2026.03.18 | ₩362,919 | ₩363,720 | ₩352,743 | ₩354,145 | -2.42% | 13만 |
|---|
| 2026.03.17 | ₩360,155 | ₩366,872 | ₩356,589 | ₩359,981 | -0.05% | 4.3만 |
|---|
| 2026.03.16 | ₩360,542 | ₩366,952 | ₩356,095 | ₩356,095 | -1.23% | 2.1만 |
|---|
| 2026.03.13 | ₩370,398 | ₩372,040 | ₩357,043 | ₩358,459 | -3.22% | 3.6만 |
|---|
| 2026.03.12 | ₩360,489 | ₩372,788 | ₩359,541 | ₩366,418 | +1.64% | 7.9만 |
|---|
| 2026.03.11 | ₩370,358 | ₩374,083 | ₩365,497 | ₩370,050 | -0.08% | 4.5만 |
|---|
| 2026.03.10 | ₩367,900 | ₩386,276 | ₩362,946 | ₩373,269 | +1.46% | 6.7만 |
|---|
| 2026.03.09 | ₩360,769 | ₩371,226 | ₩348,550 | ₩366,164 | +1.50% | 6.4만 |
|---|
| 2026.03.06 | ₩360,088 | ₩363,988 | ₩351,929 | ₩363,240 | +0.88% | 3.5만 |
|---|
| 2026.03.05 | ₩375,285 | ₩380,600 | ₩363,400 | ₩370,064 | -1.39% | 4.6만 |
|---|
| 2026.03.04 | ₩374,337 | ₩385,448 | ₩374,337 | ₩381,001 | +1.78% | 4.2만 |
|---|
| 2026.03.03 | ₩365,911 | ₩375,085 | ₩364,602 | ₩372,321 | +1.75% | 5.5만 |
|---|
| 2026.03.02 | ₩369,062 | ₩383,124 | ₩364,588 | ₩375,926 | +1.86% | 4.1만 |
|---|
| 2026.02.27 | ₩394,155 | ₩399,256 | ₩368,021 | ₩372,748 | -5.43% | 4.7만 |
|---|
| 2026.02.26 | ₩396,051 | ₩407,109 | ₩395,624 | ₩402,502 | +1.63% | 7.4만 |
|---|
| 2026.02.25 | ₩404,238 | ₩407,456 | ₩371,252 | ₩395,958 | -2.05% | 17.8만 |
|---|
| 2026.02.24 | ₩397,788 | ₩405,066 | ₩393,955 | ₩404,959 | +1.80% | 3.5만 |
|---|
| 2026.02.23 | ₩419,408 | ₩420,864 | ₩398,388 | ₩400,979 | -4.39% | 4.2만 |
|---|
| 2026.02.20 | ₩422,333 | ₩427,007 | ₩416,016 | ₩419,996 | -0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩411,302 | ₩422,961 | ₩410,394 | ₩422,360 | +2.69% | 2.9만 |
|---|
| 2026.02.18 | ₩424,243 | ₩432,068 | ₩416,283 | ₩417,605 | -1.56% | 4.4만 |
|---|
| 2026.02.17 | ₩420,396 | ₩432,896 | ₩414,761 | ₩421,732 | +0.32% | 3.3만 |
|---|
| 2026.02.13 | ₩403,476 | ₩418,433 | ₩395,277 | ₩418,046 | +3.61% | 3.5만 |
|---|
| 2026.02.12 | ₩400,872 | ₩408,845 | ₩386,730 | ₩402,381 | +0.38% | 5.8만 |
|---|
| 2026.02.11 | ₩411,316 | ₩416,657 | ₩388,119 | ₩401,821 | -2.31% | 7.9만 |
|---|
| 2026.02.10 | ₩422,133 | ₩423,735 | ₩383,018 | ₩408,738 | -3.17% | 7만 |
|---|
| 2026.02.09 | ₩443,620 | ₩450,471 | ₩435,193 | ₩435,327 | -1.87% | 4.8만 |
|---|
| 2026.02.06 | ₩444,301 | ₩451,379 | ₩428,690 | ₩445,196 | +0.20% | 7.3만 |
|---|
| 2026.02.05 | ₩432,763 | ₩439,934 | ₩416,657 | ₩439,480 | +1.55% | 7.6만 |
|---|
| 2026.02.04 | ₩427,341 | ₩444,368 | ₩418,460 | ₩438,799 | +2.68% | 9.9만 |
|---|
| 2026.02.03 | ₩409,099 | ₩422,119 | ₩397,894 | ₩422,119 | +3.18% | 4.9만 |
|---|
| 2026.02.02 | ₩398,562 | ₩407,977 | ₩393,968 | ₩405,960 | +1.86% | 5.7만 |
|---|
| 2026.01.30 | ₩408,778 | ₩413,799 | ₩394,422 | ₩398,562 | -2.50% | 5만 |
|---|
| 2026.01.29 | ₩402,381 | ₩413,639 | ₩401,647 | ₩412,678 | +2.56% | 4.9만 |
|---|
| 2026.01.28 | ₩400,004 | ₩405,974 | ₩393,861 | ₩401,767 | +0.44% | 4.6만 |
|---|
| 2026.01.27 | ₩407,015 | ₩408,711 | ₩391,738 | ₩397,814 | -2.26% | 4만 |
|---|
| 2026.01.26 | ₩411,957 | ₩417,792 | ₩404,278 | ₩405,934 | -1.46% | 5.5만 |
|---|
| 2026.01.23 | ₩421,839 | ₩424,576 | ₩411,209 | ₩414,080 | -1.84% | 5.4만 |
|---|
| 2026.01.22 | ₩414,988 | ₩427,341 | ₩413,773 | ₩422,667 | +1.85% | 4.2만 |
|---|
| 2026.01.21 | ₩395,584 | ₩412,517 | ₩392,459 | ₩411,316 | +3.98% | 5.5만 |
|---|
| 2026.01.20 | ₩394,743 | ₩401,326 | ₩382,817 | ₩390,776 | -1.00% | 5.4만 |
|---|
| 2026.01.16 | ₩385,542 | ₩395,250 | ₩377,395 | ₩393,501 | +2.06% | 5.8만 |
|---|
| 2026.01.15 | ₩374,724 | ₩392,579 | ₩373,856 | ₩385,675 | +2.92% | 7.6만 |
|---|
| 2026.01.14 | ₩367,526 | ₩377,662 | ₩360,595 | ₩377,128 | +2.61% | 7만 |
|---|
| 2026.01.13 | ₩374,057 | ₩376,714 | ₩361,757 | ₩366,244 | -2.09% | 9.6만 |
|---|
| 2026.01.12 | ₩362,946 | ₩384,353 | ₩357,978 | ₩374,818 | +3.27% | 10.6만 |
|---|
| 2026.01.09 | ₩389,761 | ₩395,370 | ₩365,790 | ₩369,343 | -5.24% | 10.4만 |
|---|
| 2026.01.08 | ₩370,852 | ₩387,291 | ₩365,510 | ₩384,941 | +3.80% | 11.8만 |
|---|
| 2026.01.07 | ₩400,712 | ₩402,889 | ₩368,047 | ₩375,659 | -6.25% | 14만 |
|---|
| 2026.01.06 | ₩392,619 | ₩405,373 | ₩385,368 | ₩403,263 | +2.71% | 9.6만 |
|---|
| 2026.01.05 | ₩358,005 | ₩403,316 | ₩358,005 | ₩394,168 | +10.10% | 7.8만 |
|---|
| 2026.01.02 | ₩381,081 | ₩381,081 | ₩348,884 | ₩362,839 | -4.79% | 9.1만 |
|---|
| 2025.12.31 | ₩373,215 | ₩382,604 | ₩364,535 | ₩379,212 | +1.61% | 13.8만 |
|---|
| 2025.12.30 | ₩372,494 | ₩378,170 | ₩366,632 | ₩375,432 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩388,800 | ₩392,526 | ₩372,708 | ₩375,205 | -3.50% | 8.2만 |
|---|
| 2025.12.26 | ₩395,544 | ₩397,908 | ₩388,827 | ₩388,827 | -1.70% | 8.2만 |
|---|
| 2025.12.24 | ₩401,233 | ₩401,313 | ₩392,459 | ₩395,824 | -1.35% | 3.5만 |
|---|
| 2025.12.23 | ₩388,479 | ₩400,899 | ₩388,479 | ₩399,297 | +2.78% | 5.8만 |
|---|
| 2025.12.22 | ₩397,961 | ₩403,396 | ₩388,947 | ₩391,685 | -1.58% | 6.5만 |
|---|
| 2025.12.19 | ₩393,674 | ₩397,881 | ₩388,079 | ₩394,676 | +0.25% | 7.5만 |
|---|
| 2025.12.18 | ₩383,311 | ₩398,883 | ₩379,986 | ₩394,970 | +3.04% | 5.8만 |
|---|
| 2025.12.17 | ₩376,567 | ₩388,453 | ₩374,457 | ₩377,262 | +0.18% | 7.4만 |
|---|
| 2025.12.16 | ₩367,380 | ₩379,238 | ₩365,670 | ₩378,424 | +3.01% | 12.5만 |
|---|
| 2025.12.15 | ₩366,231 | ₩371,439 | ₩355,254 | ₩368,555 | +0.63% | 11.9만 |
|---|
| 2025.12.12 | ₩389,067 | ₩396,265 | ₩357,471 | ₩364,348 | -6.35% | 8.4만 |
|---|
| 2025.12.11 | ₩409,980 | ₩411,529 | ₩387,945 | ₩389,401 | -5.02% | 17.8만 |
|---|
| 2025.12.10 | ₩409,766 | ₩419,569 | ₩399,564 | ₩414,267 | +1.10% | 11.9만 |
|---|
| 2025.12.09 | ₩419,996 | ₩426,406 | ₩411,543 | ₩413,639 | -1.51% | 4.5만 |
|---|
| 2025.12.08 | ₩408,191 | ₩422,934 | ₩398,923 | ₩419,061 | +2.66% | 4.9만 |
|---|
| 2025.12.05 | ₩401,767 | ₩409,392 | ₩390,523 | ₩402,021 | +0.06% | 4.7만 |
|---|
| 2025.12.04 | ₩403,917 | ₩406,695 | ₩392,406 | ₩399,256 | -1.15% | 4.5만 |
|---|
| 2025.12.03 | ₩389,548 | ₩404,919 | ₩387,959 | ₩404,318 | +3.79% | 6.1만 |
|---|
| 2025.12.02 | ₩392,953 | ₩396,799 | ₩383,605 | ₩387,411 | -1.41% | 3.9만 |
|---|
| 2025.12.01 | ₩384,059 | ₩400,899 | ₩384,059 | ₩392,352 | +2.16% | 4.5만 |
|---|
| 2025.11.28 | ₩395,357 | ₩395,357 | ₩376,928 | ₩391,164 | -1.06% | 3.7만 |
|---|
| 2025.11.26 | ₩389,468 | ₩393,875 | ₩383,538 | ₩392,139 | +0.69% | 2.5만 |
|---|
| 2025.11.25 | ₩369,917 | ₩395,678 | ₩367,887 | ₩393,327 | +6.33% | 5.1만 |
|---|
| 2025.11.24 | ₩363,694 | ₩369,917 | ₩355,494 | ₩365,844 | +0.59% | 4.3만 |
|---|
| 2025.11.21 | ₩352,516 | ₩372,267 | ₩344,530 | ₩364,562 | +3.42% | 4.3만 |
|---|
| 2025.11.20 | ₩350,727 | ₩354,239 | ₩343,902 | ₩347,228 | -1.00% | 3.2만 |
|---|
| 2025.11.19 | ₩341,512 | ₩346,493 | ₩333,860 | ₩345,318 | +1.11% | 2.8만 |
|---|
| 2025.11.18 | ₩335,703 | ₩348,229 | ₩333,299 | ₩344,263 | +2.55% | 2.5만 |
|---|
| 2025.11.17 | ₩371,119 | ₩373,656 | ₩333,927 | ₩339,082 | -8.63% | 6.7만 |
|---|
| 2025.11.14 | ₩359,233 | ₩374,083 | ₩351,207 | ₩371,119 | +3.31% | 7.4만 |
|---|
| 2025.11.13 | ₩378,250 | ₩382,230 | ₩361,170 | ₩365,870 | -3.27% | 10만 |
|---|
| 2025.11.12 | ₩379,505 | ₩387,278 | ₩375,526 | ₩378,250 | -0.33% | 5.1만 |
|---|
| 2025.11.11 | ₩380,774 | ₩383,271 | ₩368,862 | ₩377,262 | -0.92% | 8.7만 |
|---|
| 2025.11.10 | ₩390,803 | ₩390,843 | ₩376,821 | ₩380,440 | -2.65% | 5.8만 |
|---|
| 2025.11.07 | ₩384,073 | ₩387,278 | ₩378,170 | ₩384,807 | +0.19% | 6.5만 |
|---|
| 2025.11.06 | ₩387,278 | ₩390,683 | ₩382,109 | ₩382,604 | -1.21% | 4.9만 |
|---|
| 2025.11.05 | ₩374,791 | ₩396,626 | ₩372,935 | ₩389,254 | +3.86% | 4.8만 |
|---|
| 2025.11.04 | ₩391,003 | ₩393,527 | ₩371,546 | ₩374,791 | -4.15% | 4.3만 |
|---|
| 2025.11.03 | ₩394,195 | ₩402,114 | ₩384,847 | ₩394,262 | +0.02% | 5.5만 |
|---|
| 2025.10.31 | ₩394,489 | ₩394,489 | ₩379,959 | ₩392,967 | -0.39% | 9.1만 |
|---|
| 2025.10.30 | ₩380,587 | ₩395,397 | ₩380,587 | ₩392,713 | +3.19% | 5.4만 |
|---|
| 2025.10.29 | ₩380,868 | ₩396,332 | ₩377,061 | ₩383,285 | +0.63% | 5.3만 |
|---|
| 2025.10.28 | ₩406,748 | ₩406,748 | ₩377,756 | ₩383,405 | -5.74% | 6.3만 |
|---|
| 2025.10.27 | ₩421,131 | ₩427,341 | ₩401,607 | ₩407,576 | -3.22% | 10.3만 |
|---|
| 2025.10.24 | ₩404,224 | ₩421,131 | ₩400,632 | ₩416,777 | +3.11% | 5.2만 |
|---|
| 2025.10.23 | ₩403,597 | ₩403,597 | ₩394,115 | ₩398,415 | -1.28% | 7.6만 |
|---|
| 2025.10.22 | ₩387,144 | ₩406,895 | ₩385,448 | ₩406,521 | +5.01% | 9.7만 |
|---|
| 2025.10.21 | ₩374,124 | ₩389,294 | ₩373,469 | ₩387,732 | +3.64% | 7.5만 |
|---|
| 2025.10.20 | ₩347,762 | ₩376,741 | ₩347,762 | ₩375,659 | +8.02% | 10.8만 |
|---|
| 2025.10.17 | ₩338,935 | ₩372,828 | ₩336,798 | ₩346,787 | +2.32% | 7.1만 |
|---|
| 2025.10.16 | ₩366,979 | ₩368,581 | ₩331,897 | ₩338,454 | -7.77% | 8만 |
|---|
| 2025.10.15 | ₩377,930 | ₩378,530 | ₩361,597 | ₩366,391 | -3.05% | 10.8만 |
|---|
| 2025.10.14 | ₩340,404 | ₩372,227 | ₩338,133 | ₩371,559 | +9.15% | 16.9만 |
|---|
| 2025.10.13 | ₩368,181 | ₩372,695 | ₩344,089 | ₩346,800 | -5.81% | 20.9만 |
|---|
| 2025.10.10 | ₩391,070 | ₩404,385 | ₩363,266 | ₩363,480 | -7.06% | 25.4만 |
|---|