시장 데이터를 불러오는 중
전체 종목
Horace Mann Educators Corporation Common Stock 과거 주가
Horace Mann Educators Corporation Common Stock · HMN · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horace Mann Educators Corporation Common Stock · HMN · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,337 | ₩61,565 | ₩60,666 | ₩61,122 | -0.35% | 18.3만 |
| 2026.10.08 | ₩60,746 | ₩61,806 | ₩60,357 | ₩61,578 | +1.37% | 18.5만 |
| 2026.10.07 | ₩60,961 | ₩60,961 | ₩60,236 | ₩60,478 | -0.79% | 33.6만 |
| 2026.10.06 | ₩61,310 | ₩61,712 | ₩60,813 | ₩61,055 | -0.42% | 25.4만 |
| 2026.10.05 | ₩60,800 | ₩61,699 | ₩60,411 | ₩61,176 | +0.62% | 29만 |
| 2026.10.02 | ₩60,585 | ₩61,337 | ₩60,384 | ₩60,719 | +0.22% | 33.7만 |
| 2026.10.01 | ₩59,525 | ₩60,545 | ₩59,405 | ₩60,290 | +1.28% | 40.3만 |
| 2026.09.30 | ₩60,934 | ₩61,216 | ₩59,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,834 |
| -1.81% |
| 30.2만 |
| 2026.09.29 | ₩60,076 | ₩61,149 | ₩59,888 | ₩61,055 | +1.63% | 35.1만 |
|---|
| 2026.09.28 | ₩61,216 | ₩61,216 | ₩60,236 | ₩60,330 | -1.45% | 37.6만 |
|---|
| 2026.09.25 | ₩61,712 | ₩62,034 | ₩60,787 | ₩60,840 | -1.41% | 37.2만 |
|---|
| 2026.09.24 | ₩62,973 | ₩62,973 | ₩61,511 | ₩61,551 | -2.26% | 37.5만 |
|---|
| 2026.09.23 | ₩63,738 | ₩63,926 | ₩62,115 | ₩62,437 | -2.04% | 33.4만 |
|---|
| 2026.09.22 | ₩64,972 | ₩64,972 | ₩63,228 | ₩63,336 | -2.52% | 30.4만 |
|---|
| 2026.09.21 | ₩65,093 | ₩65,549 | ₩64,556 | ₩64,664 | -0.66% | 25만 |
|---|
| 2026.09.18 | ₩64,691 | ₩65,267 | ₩64,100 | ₩64,905 | +0.33% | 112.2만 |
|---|
| 2026.09.17 | ₩66,314 | ₩66,408 | ₩65,066 | ₩65,147 | -1.76% | 42.1만 |
|---|
| 2026.09.16 | ₩65,978 | ₩66,663 | ₩65,334 | ₩66,233 | +0.39% | 45만 |
|---|
| 2026.09.15 | ₩66,609 | ₩66,998 | ₩65,885 | ₩66,421 | -0.28% | 36만 |
|---|
| 2026.09.14 | ₩65,898 | ₩67,132 | ₩65,898 | ₩66,783 | +1.34% | 45.5만 |
|---|
| 2026.09.11 | ₩67,280 | ₩67,642 | ₩65,187 | ₩65,428 | -2.75% | 30.5만 |
|---|
| 2026.09.10 | ₩66,931 | ₩67,347 | ₩66,206 | ₩66,448 | -0.72% | 36.2만 |
|---|
| 2026.09.09 | ₩67,092 | ₩67,253 | ₩65,737 | ₩66,327 | -1.14% | 31.7만 |
|---|
| 2026.09.08 | ₩67,655 | ₩68,071 | ₩67,521 | ₩67,615 | -0.06% | 17.3만 |
|---|
| 2026.09.04 | ₩69,131 | ₩69,520 | ₩68,152 | ₩68,340 | -1.14% | 27.4만 |
|---|
| 2026.09.03 | ₩69,815 | ₩70,647 | ₩69,547 | ₩69,668 | -0.21% | 17.1만 |
|---|
| 2026.09.02 | ₩68,568 | ₩69,574 | ₩68,353 | ₩69,091 | +0.76% | 19.9만 |
|---|
| 2026.09.01 | ₩68,702 | ₩68,823 | ₩67,843 | ₩68,018 | -1.00% | 23.9만 |
|---|
| 2026.08.31 | ₩68,755 | ₩68,957 | ₩67,816 | ₩68,272 | -0.70% | 19.9만 |
|---|
| 2026.08.28 | ₩68,782 | ₩69,413 | ₩67,883 | ₩68,890 | +0.16% | 17.1만 |
|---|
| 2026.08.27 | ₩68,152 | ₩68,662 | ₩67,481 | ₩68,621 | +0.69% | 14.3만 |
|---|
| 2026.08.26 | ₩68,501 | ₩69,627 | ₩68,366 | ₩68,984 | +0.71% | 18.5만 |
|---|
| 2026.08.25 | ₩68,755 | ₩68,796 | ₩67,722 | ₩68,447 | -0.45% | 17.1만 |
|---|
| 2026.08.24 | ₩68,044 | ₩68,970 | ₩67,481 | ₩68,688 | +0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩67,722 | ₩68,353 | ₩67,374 | ₩67,883 | +0.24% | 20.3만 |
|---|
| 2026.08.20 | ₩67,414 | ₩68,205 | ₩66,998 | ₩67,629 | +0.32% | 18.4만 |
|---|
| 2026.08.19 | ₩68,688 | ₩70,204 | ₩67,280 | ₩67,602 | -1.58% | 23.6만 |
|---|
| 2026.08.18 | ₩69,560 | ₩70,352 | ₩68,849 | ₩69,238 | -0.46% | 43.9만 |
|---|
| 2026.08.17 | ₩70,392 | ₩71,157 | ₩68,447 | ₩68,823 | -2.23% | 26.5만 |
|---|
| 2026.08.14 | ₩69,721 | ₩70,795 | ₩69,238 | ₩70,392 | +0.96% | 27만 |
|---|
| 2026.08.13 | ₩70,057 | ₩70,620 | ₩68,648 | ₩69,601 | -0.65% | 23.4만 |
|---|
| 2026.08.12 | ₩69,748 | ₩70,553 | ₩68,809 | ₩69,145 | -0.87% | 35.7만 |
|---|
| 2026.08.11 | ₩70,862 | ₩71,439 | ₩70,070 | ₩70,110 | -1.06% | 26.6만 |
|---|
| 2026.08.10 | ₩69,373 | ₩70,929 | ₩69,158 | ₩70,889 | +2.19% | 22.5만 |
|---|
| 2026.08.07 | ₩73,035 | ₩73,035 | ₩69,453 | ₩70,057 | -4.08% | 24.5만 |
|---|
| 2026.08.06 | ₩73,679 | ₩74,229 | ₩71,841 | ₩72,606 | -1.46% | 38.7만 |
|---|
| 2026.08.05 | ₩69,976 | ₩70,365 | ₩69,413 | ₩69,896 | -0.12% | 19.3만 |
|---|
| 2026.08.04 | ₩70,057 | ₩70,057 | ₩68,232 | ₩69,721 | -0.48% | 22.5만 |
|---|
| 2026.08.03 | ₩69,560 | ₩70,848 | ₩69,212 | ₩69,507 | -0.08% | 20.9만 |
|---|
| 2026.07.31 | ₩69,399 | ₩70,124 | ₩69,024 | ₩69,909 | +0.73% | 19.4만 |
|---|
| 2026.07.30 | ₩70,312 | ₩70,312 | ₩68,836 | ₩69,775 | -0.76% | 18.4만 |
|---|
| 2026.07.29 | ₩70,204 | ₩71,237 | ₩69,373 | ₩70,057 | -0.21% | 26.5만 |
|---|
| 2026.07.28 | ₩69,909 | ₩71,412 | ₩69,909 | ₩70,432 | +0.75% | 21만 |
|---|
| 2026.07.27 | ₩70,580 | ₩70,593 | ₩69,306 | ₩69,440 | -1.62% | 17.7만 |
|---|
| 2026.07.24 | ₩69,198 | ₩70,500 | ₩68,903 | ₩69,896 | +1.01% | 24.6만 |
|---|
| 2026.07.23 | ₩68,501 | ₩69,198 | ₩67,548 | ₩68,836 | +0.49% | 30.2만 |
|---|
| 2026.07.22 | ₩69,413 | ₩69,668 | ₩67,991 | ₩68,903 | -0.73% | 24.8만 |
|---|
| 2026.07.21 | ₩68,903 | ₩69,426 | ₩68,098 | ₩69,399 | +0.72% | 29.7만 |
|---|
| 2026.07.20 | ₩70,473 | ₩70,942 | ₩69,185 | ₩69,198 | -1.81% | 20.2만 |
|---|
| 2026.07.17 | ₩70,164 | ₩71,693 | ₩68,916 | ₩70,580 | +0.59% | 32.7만 |
|---|
| 2026.07.16 | ₩68,313 | ₩69,963 | ₩68,125 | ₩69,909 | +2.34% | 30.9만 |
|---|
| 2026.07.15 | ₩69,587 | ₩69,587 | ₩68,044 | ₩68,380 | -1.74% | 20.5만 |
|---|
| 2026.07.14 | ₩70,070 | ₩70,768 | ₩69,306 | ₩70,164 | +0.13% | 29.6만 |
|---|
| 2026.07.13 | ₩70,942 | ₩71,626 | ₩70,151 | ₩70,486 | -0.64% | 30.4만 |
|---|
| 2026.07.10 | ₩71,023 | ₩71,023 | ₩70,084 | ₩70,473 | -0.77% | 33.4만 |
|---|
| 2026.07.09 | ₩71,559 | ₩72,096 | ₩70,821 | ₩70,821 | -1.03% | 25.3만 |
|---|
| 2026.07.08 | ₩72,539 | ₩72,901 | ₩71,680 | ₩71,680 | -1.18% | 23.1만 |
|---|
| 2026.07.07 | ₩72,029 | ₩74,538 | ₩72,029 | ₩72,244 | +0.30% | 23.4만 |
|---|
| 2026.07.06 | ₩72,270 | ₩73,303 | ₩71,626 | ₩72,606 | +0.46% | 27.1만 |
|---|
| 2026.07.02 | ₩71,304 | ₩72,780 | ₩70,795 | ₩72,244 | +1.32% | 23.8만 |
|---|
| 2026.07.01 | ₩69,587 | ₩71,009 | ₩69,453 | ₩70,593 | +1.45% | 24.5만 |
|---|
| 2026.06.30 | ₩69,708 | ₩70,580 | ₩69,171 | ₩69,292 | -0.60% | 22.1만 |
|---|
| 2026.06.29 | ₩69,292 | ₩70,285 | ₩68,460 | ₩69,842 | +0.79% | 34.6만 |
|---|
| 2026.06.26 | ₩68,366 | ₩69,520 | ₩67,830 | ₩69,225 | +1.26% | 72.8만 |
|---|
| 2026.06.25 | ₩67,816 | ₩69,077 | ₩67,749 | ₩67,977 | +0.24% | 27.1만 |
|---|
| 2026.06.24 | ₩68,769 | ₩69,091 | ₩67,843 | ₩67,843 | -1.35% | 44.8만 |
|---|
| 2026.06.23 | ₩66,166 | ₩68,192 | ₩65,777 | ₩68,085 | +2.90% | 24.5만 |
|---|
| 2026.06.22 | ₩65,026 | ₩67,763 | ₩65,026 | ₩65,777 | +1.16% | 23.8만 |
|---|
| 2026.06.18 | ₩65,831 | ₩65,992 | ₩64,583 | ₩65,308 | -0.79% | 50.3만 |
|---|
| 2026.06.17 | ₩65,039 | ₩65,683 | ₩64,556 | ₩65,227 | +0.29% | 32.3만 |
|---|
| 2026.06.16 | ₩65,321 | ₩65,885 | ₩64,986 | ₩65,348 | +0.04% | 37.7만 |
|---|
| 2026.06.15 | ₩64,530 | ₩65,482 | ₩64,395 | ₩64,798 | +0.42% | 41.6만 |
|---|
| 2026.06.12 | ₩65,643 | ₩66,542 | ₩64,905 | ₩65,549 | -0.14% | 29.4만 |
|---|
| 2026.06.11 | ₩65,509 | ₩66,005 | ₩63,939 | ₩65,402 | -0.16% | 20.5만 |
|---|
| 2026.06.10 | ₩64,650 | ₩66,019 | ₩64,248 | ₩65,066 | +0.64% | 29.6만 |
|---|
| 2026.06.09 | ₩62,946 | ₩64,221 | ₩62,893 | ₩63,953 | +1.60% | 27.8만 |
|---|
| 2026.06.08 | ₩62,678 | ₩63,134 | ₩62,437 | ₩62,504 | -0.28% | 16만 |
|---|
| 2026.06.05 | ₩61,565 | ₩63,429 | ₩61,565 | ₩63,014 | +2.35% | 16.2만 |
|---|
| 2026.06.04 | ₩61,538 | ₩62,464 | ₩60,854 | ₩61,149 | -0.63% | 25.8만 |
|---|
| 2026.06.03 | ₩61,269 | ₩61,954 | ₩60,290 | ₩60,773 | -0.81% | 23.1만 |
|---|
| 2026.06.02 | ₩60,693 | ₩62,370 | ₩60,693 | ₩61,806 | +1.83% | 21.7만 |
|---|
| 2026.06.01 | ₩60,948 | ₩61,484 | ₩60,572 | ₩60,921 | -0.04% | 28.4만 |
|---|
| 2026.05.29 | ₩61,887 | ₩62,396 | ₩60,787 | ₩61,350 | -0.87% | 23.7만 |
|---|
| 2026.05.28 | ₩62,638 | ₩63,403 | ₩62,142 | ₩62,182 | -0.73% | 29.8만 |
|---|
| 2026.05.27 | ₩63,497 | ₩64,167 | ₩62,209 | ₩62,745 | -1.18% | 28.1만 |
|---|
| 2026.05.26 | ₩62,343 | ₩63,765 | ₩62,343 | ₩63,564 | +1.96% | 26.3만 |
|---|
| 2026.05.22 | ₩63,725 | ₩64,301 | ₩62,531 | ₩62,839 | -1.39% | 28.6만 |
|---|
| 2026.05.21 | ₩62,490 | ₩64,033 | ₩61,659 | ₩63,926 | +2.30% | 26.5만 |
|---|
| 2026.05.20 | ₩61,726 | ₩62,839 | ₩61,498 | ₩62,745 | +1.65% | 34.6만 |
|---|
| 2026.05.19 | ₩61,752 | ₩62,222 | ₩61,122 | ₩61,940 | +0.30% | 21.7만 |
|---|
| 2026.05.18 | ₩60,371 | ₩61,591 | ₩60,371 | ₩61,337 | +1.60% | 13.4만 |
|---|
| 2026.05.15 | ₩60,585 | ₩61,162 | ₩59,861 | ₩60,357 | -0.38% | 19.1만 |
|---|
| 2026.05.14 | ₩59,606 | ₩60,397 | ₩59,606 | ₩60,223 | +1.04% | 14만 |
|---|
| 2026.05.13 | ₩59,458 | ₩59,700 | ₩58,586 | ₩59,136 | -0.54% | 12.9만 |
|---|
| 2026.05.12 | ₩59,713 | ₩60,223 | ₩58,560 | ₩59,593 | -0.20% | 16.1만 |
|---|
| 2026.05.11 | ₩59,955 | ₩60,062 | ₩58,882 | ₩59,418 | -0.90% | 16만 |
|---|
| 2026.05.08 | ₩60,532 | ₩60,532 | ₩58,935 | ₩59,713 | -1.35% | 17.1만 |
|---|
| 2026.05.07 | ₩60,974 | ₩61,498 | ₩59,056 | ₩60,572 | -0.66% | 23.4만 |
|---|
| 2026.05.06 | ₩61,820 | ₩62,235 | ₩60,746 | ₩61,243 | -0.93% | 21.8만 |
|---|
| 2026.05.05 | ₩61,041 | ₩61,927 | ₩60,773 | ₩61,672 | +1.03% | 22만 |
|---|
| 2026.05.04 | ₩61,162 | ₩62,383 | ₩60,693 | ₩61,122 | -0.07% | 20.9만 |
|---|
| 2026.05.01 | ₩61,229 | ₩62,209 | ₩60,666 | ₩61,672 | +0.72% | 26.6만 |
|---|
| 2026.04.30 | ₩61,028 | ₩61,699 | ₩60,773 | ₩60,961 | -0.11% | 21.3만 |
|---|
| 2026.04.29 | ₩61,699 | ₩62,209 | ₩60,880 | ₩61,551 | -0.24% | 23.1만 |
|---|
| 2026.04.28 | ₩62,088 | ₩62,718 | ₩61,833 | ₩61,887 | -0.32% | 19.2만 |
|---|
| 2026.04.27 | ₩60,867 | ₩61,940 | ₩60,867 | ₩61,444 | +0.95% | 12만 |
|---|
| 2026.04.24 | ₩61,779 | ₩61,954 | ₩60,907 | ₩61,095 | -1.11% | 14.6만 |
|---|
| 2026.04.23 | ₩61,028 | ₩62,450 | ₩60,532 | ₩62,061 | +1.69% | 36.2만 |
|---|
| 2026.04.22 | ₩60,706 | ₩61,149 | ₩59,995 | ₩60,813 | +0.18% | 21.6만 |
|---|
| 2026.04.21 | ₩59,915 | ₩61,122 | ₩59,539 | ₩60,733 | +1.37% | 18.5만 |
|---|
| 2026.04.20 | ₩60,854 | ₩61,498 | ₩60,465 | ₩60,612 | -0.40% | 12.7만 |
|---|
| 2026.04.17 | ₩59,915 | ₩61,591 | ₩59,566 | ₩60,921 | +1.68% | 19.3만 |
|---|
| 2026.04.16 | ₩59,391 | ₩60,035 | ₩59,391 | ₩60,022 | +1.06% | 12.7만 |
|---|
| 2026.04.15 | ₩58,935 | ₩59,915 | ₩58,935 | ₩59,740 | +1.37% | 10.7만 |
|---|
| 2026.04.14 | ₩59,727 | ₩59,847 | ₩59,257 | ₩59,512 | -0.36% | 13.9만 |
|---|
| 2026.04.13 | ₩59,217 | ₩60,076 | ₩58,439 | ₩60,022 | +1.36% | 18만 |
|---|
| 2026.04.10 | ₩60,049 | ₩60,491 | ₩59,083 | ₩59,324 | -1.21% | 12만 |
|---|
| 2026.04.09 | ₩59,566 | ₩60,840 | ₩59,499 | ₩60,397 | +1.40% | 24.7만 |
|---|
| 2026.04.08 | ₩59,499 | ₩60,143 | ₩58,908 | ₩59,834 | +0.56% | 39만 |
|---|
| 2026.04.07 | ₩58,667 | ₩59,445 | ₩58,036 | ₩58,975 | +0.53% | 20.9만 |
|---|
| 2026.04.06 | ₩57,889 | ₩58,667 | ₩57,862 | ₩58,492 | +1.04% | 16.1만 |
|---|
| 2026.04.02 | ₩57,822 | ₩58,050 | ₩56,923 | ₩57,969 | +0.26% | 21만 |
|---|
| 2026.04.01 | ₩57,580 | ₩57,848 | ₩56,842 | ₩57,366 | -0.37% | 15.9만 |
|---|
| 2026.03.31 | ₩58,197 | ₩58,399 | ₩56,762 | ₩57,258 | -1.61% | 24.1만 |
|---|
| 2026.03.30 | ₩57,084 | ₩58,224 | ₩56,239 | ₩57,835 | +1.32% | 27.9만 |
|---|
| 2026.03.27 | ₩57,366 | ₩57,366 | ₩56,641 | ₩56,748 | -1.08% | 21.7만 |
|---|
| 2026.03.26 | ₩56,883 | ₩57,661 | ₩56,883 | ₩57,513 | +1.11% | 17.9만 |
|---|
| 2026.03.25 | ₩57,969 | ₩58,090 | ₩56,842 | ₩57,218 | -1.30% | 24.5만 |
|---|
| 2026.03.24 | ₩56,252 | ₩57,607 | ₩56,185 | ₩57,540 | +2.29% | 27.2만 |
|---|
| 2026.03.23 | ₩56,655 | ₩57,164 | ₩56,252 | ₩56,641 | -0.02% | 22.2만 |
|---|
| 2026.03.20 | ₩56,104 | ₩56,547 | ₩55,393 | ₩55,662 | -0.79% | 75.2만 |
|---|
| 2026.03.19 | ₩55,836 | ₩56,695 | ₩55,514 | ₩55,850 | +0.02% | 25.6만 |
|---|
| 2026.03.18 | ₩56,333 | ₩56,601 | ₩55,595 | ₩55,836 | -0.88% | 33.8만 |
|---|
| 2026.03.17 | ₩56,990 | ₩58,479 | ₩56,319 | ₩56,561 | -0.75% | 24.6만 |
|---|
| 2026.03.16 | ₩57,312 | ₩57,808 | ₩56,494 | ₩56,963 | -0.61% | 33.6만 |
|---|
| 2026.03.13 | ₩57,701 | ₩57,701 | ₩56,480 | ₩56,869 | -1.44% | 30만 |
|---|
| 2026.03.12 | ₩56,037 | ₩57,218 | ₩55,997 | ₩57,164 | +2.01% | 21.9만 |
|---|
| 2026.03.11 | ₩56,708 | ₩57,030 | ₩56,131 | ₩56,695 | -0.02% | 23.4만 |
|---|
| 2026.03.10 | ₩56,292 | ₩57,567 | ₩55,970 | ₩56,829 | +0.95% | 30.6만 |
|---|
| 2026.03.09 | ₩58,036 | ₩58,036 | ₩55,769 | ₩56,507 | -2.64% | 38.8만 |
|---|
| 2026.03.06 | ₩57,594 | ₩58,291 | ₩56,520 | ₩58,238 | +1.12% | 25.7만 |
|---|
| 2026.03.05 | ₩58,009 | ₩58,466 | ₩57,459 | ₩58,345 | +0.58% | 27만 |
|---|
| 2026.03.04 | ₩58,278 | ₩58,721 | ₩57,540 | ₩58,479 | +0.35% | 26.5만 |
|---|
| 2026.03.03 | ₩58,908 | ₩58,962 | ₩57,325 | ₩58,264 | -1.09% | 23.5만 |
|---|
| 2026.03.02 | ₩59,150 | ₩60,169 | ₩58,318 | ₩59,593 | +0.75% | 24.9만 |
|---|
| 2026.02.27 | ₩58,036 | ₩58,627 | ₩57,473 | ₩58,372 | +0.58% | 33.9만 |
|---|
| 2026.02.26 | ₩58,546 | ₩59,217 | ₩58,023 | ₩58,399 | -0.25% | 14.3만 |
|---|
| 2026.02.25 | ₩57,473 | ₩58,157 | ₩56,574 | ₩58,077 | +1.05% | 17.8만 |
|---|
| 2026.02.24 | ₩56,936 | ₩57,191 | ₩56,333 | ₩57,070 | +0.24% | 21.6만 |
|---|
| 2026.02.23 | ₩57,701 | ₩58,492 | ₩56,507 | ₩56,815 | -1.53% | 23만 |
|---|
| 2026.02.20 | ₩57,983 | ₩58,036 | ₩56,762 | ₩57,848 | -0.23% | 22.5만 |
|---|
| 2026.02.19 | ₩58,318 | ₩58,841 | ₩57,218 | ₩57,688 | -1.08% | 31.2만 |
|---|
| 2026.02.18 | ₩57,781 | ₩58,613 | ₩57,245 | ₩58,264 | +0.84% | 24.4만 |
|---|
| 2026.02.17 | ₩57,607 | ₩58,331 | ₩57,151 | ₩57,862 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩57,500 | ₩57,661 | ₩56,668 | ₩57,111 | -0.68% | 16.6만 |
|---|
| 2026.02.12 | ₩57,272 | ₩57,688 | ₩56,574 | ₩57,406 | +0.23% | 22.8만 |
|---|
| 2026.02.11 | ₩57,755 | ₩57,781 | ₩56,373 | ₩57,097 | -1.14% | 17.8만 |
|---|
| 2026.02.10 | ₩57,272 | ₩58,144 | ₩56,695 | ₩57,620 | +0.61% | 32.4만 |
|---|
| 2026.02.09 | ₩57,755 | ₩57,835 | ₩56,708 | ₩57,191 | -0.98% | 26.4만 |
|---|
| 2026.02.06 | ₩60,062 | ₩60,062 | ₩57,647 | ₩57,929 | -3.55% | 25.3만 |
|---|
| 2026.02.05 | ₩58,345 | ₩60,545 | ₩57,875 | ₩59,915 | +2.69% | 45.6만 |
|---|
| 2026.02.04 | ₩58,050 | ₩59,955 | ₩56,386 | ₩57,996 | -0.09% | 52.4만 |
|---|
| 2026.02.03 | ₩60,049 | ₩61,202 | ₩59,499 | ₩60,263 | +0.36% | 25.8만 |
|---|
| 2026.02.02 | ₩60,330 | ₩60,666 | ₩59,888 | ₩60,210 | -0.20% | 24.5만 |
|---|
| 2026.01.30 | ₩58,788 | ₩60,397 | ₩58,600 | ₩60,116 | +2.26% | 33만 |
|---|
| 2026.01.29 | ₩58,103 | ₩59,190 | ₩58,103 | ₩59,177 | +1.85% | 19.1만 |
|---|
| 2026.01.28 | ₩57,513 | ₩58,452 | ₩57,044 | ₩57,916 | +0.70% | 21.2만 |
|---|
| 2026.01.27 | ₩57,822 | ₩57,942 | ₩57,419 | ₩57,553 | -0.46% | 18만 |
|---|
| 2026.01.26 | ₩57,419 | ₩58,412 | ₩57,097 | ₩57,902 | +0.84% | 26.9만 |
|---|
| 2026.01.23 | ₩57,768 | ₩58,077 | ₩56,762 | ₩57,325 | -0.77% | 26.8만 |
|---|
| 2026.01.22 | ₩57,298 | ₩58,197 | ₩57,017 | ₩58,157 | +1.50% | 33.8만 |
|---|
| 2026.01.21 | ₩57,379 | ₩58,560 | ₩57,057 | ₩57,433 | +0.09% | 21.7만 |
|---|
| 2026.01.20 | ₩56,400 | ₩57,258 | ₩55,997 | ₩57,084 | +1.21% | 24만 |
|---|
| 2026.01.16 | ₩57,030 | ₩57,352 | ₩56,601 | ₩56,976 | -0.09% | 26만 |
|---|
| 2026.01.15 | ₩57,486 | ₩58,331 | ₩57,325 | ₩57,527 | +0.07% | 19.8만 |
|---|
| 2026.01.14 | ₩57,848 | ₩58,546 | ₩57,473 | ₩57,848 | 0.00% | 27.2만 |
|---|
| 2026.01.13 | ₩59,754 | ₩59,754 | ₩57,513 | ₩57,755 | -3.35% | 25.3만 |
|---|
| 2026.01.12 | ₩59,458 | ₩61,967 | ₩59,002 | ₩59,727 | +0.45% | 19.8만 |
|---|
| 2026.01.09 | ₩60,545 | ₩60,746 | ₩59,579 | ₩59,673 | -1.44% | 16.3만 |
|---|
| 2026.01.08 | ₩59,888 | ₩61,363 | ₩59,888 | ₩60,706 | +1.37% | 17.1만 |
|---|
| 2026.01.07 | ₩60,746 | ₩61,296 | ₩59,713 | ₩60,062 | -1.13% | 17.3만 |
|---|
| 2026.01.06 | ₩60,491 | ₩61,471 | ₩59,271 | ₩60,813 | +0.53% | 31.1만 |
|---|
| 2026.01.05 | ₩60,156 | ₩61,820 | ₩60,076 | ₩61,082 | +1.54% | 26.7만 |
|---|
| 2026.01.02 | ₩61,739 | ₩61,739 | ₩60,277 | ₩60,612 | -1.83% | 19.8만 |
|---|
| 2025.12.31 | ₩62,450 | ₩62,450 | ₩61,551 | ₩61,954 | -0.79% | 15.1만 |
|---|
| 2025.12.30 | ₩62,316 | ₩62,759 | ₩61,981 | ₩62,289 | -0.04% | 16.4만 |
|---|
| 2025.12.29 | ₩62,423 | ₩62,531 | ₩61,981 | ₩62,477 | +0.09% | 15.5만 |
|---|
| 2025.12.26 | ₩62,705 | ₩62,732 | ₩62,142 | ₩62,383 | -0.51% | 12.1만 |
|---|
| 2025.12.24 | ₩62,249 | ₩62,812 | ₩62,249 | ₩62,692 | +0.71% | 7.8만 |
|---|
| 2025.12.23 | ₩62,571 | ₩63,027 | ₩62,410 | ₩62,490 | -0.13% | 20.5만 |
|---|
| 2025.12.22 | ₩62,168 | ₩62,866 | ₩62,128 | ₩62,624 | +0.73% | 18.6만 |
|---|
| 2025.12.19 | ₩62,249 | ₩62,437 | ₩61,659 | ₩62,437 | +0.30% | 94.1만 |
|---|
| 2025.12.18 | ₩62,437 | ₩62,920 | ₩61,444 | ₩62,651 | +0.34% | 21.2만 |
|---|
| 2025.12.17 | ₩61,471 | ₩62,584 | ₩60,948 | ₩62,437 | +1.57% | 35.6만 |
|---|
| 2025.12.16 | ₩62,074 | ₩62,356 | ₩61,323 | ₩61,605 | -0.76% | 26.2만 |
|---|
| 2025.12.15 | ₩61,565 | ₩62,088 | ₩60,961 | ₩61,806 | +0.39% | 28.4만 |
|---|
| 2025.12.12 | ₩62,262 | ₩62,450 | ₩61,457 | ₩61,860 | -0.65% | 27.3만 |
|---|
| 2025.12.11 | ₩60,666 | ₩62,329 | ₩60,666 | ₩62,021 | +2.23% | 22만 |
|---|
| 2025.12.10 | ₩59,311 | ₩60,988 | ₩59,311 | ₩60,397 | +1.83% | 29.7만 |
|---|
| 2025.12.09 | ₩59,432 | ₩60,076 | ₩59,230 | ₩59,539 | +0.18% | 22만 |
|---|
| 2025.12.08 | ₩58,989 | ₩59,794 | ₩57,714 | ₩59,136 | +0.25% | 24.5만 |
|---|
| 2025.12.05 | ₩59,754 | ₩60,599 | ₩58,130 | ₩58,533 | -2.04% | 33.5만 |
|---|
| 2025.12.04 | ₩59,861 | ₩60,639 | ₩59,499 | ₩59,780 | -0.13% | 20.7만 |
|---|
| 2025.12.03 | ₩60,679 | ₩60,719 | ₩59,338 | ₩59,901 | -1.28% | 18.2만 |
|---|
| 2025.12.02 | ₩60,921 | ₩61,082 | ₩60,183 | ₩60,465 | -0.75% | 11.8만 |
|---|
| 2025.12.01 | ₩61,162 | ₩61,471 | ₩60,384 | ₩60,666 | -0.81% | 18.6만 |
|---|
| 2025.11.28 | ₩61,511 | ₩61,793 | ₩61,095 | ₩61,417 | -0.15% | 8.1만 |
|---|
| 2025.11.26 | ₩61,323 | ₩62,276 | ₩61,323 | ₩61,806 | +0.79% | 41.9만 |
|---|
| 2025.11.25 | ₩60,948 | ₩62,115 | ₩60,921 | ₩61,511 | +0.92% | 39.9만 |
|---|
| 2025.11.24 | ₩61,887 | ₩62,423 | ₩60,532 | ₩60,679 | -1.95% | 23.3만 |
|---|
| 2025.11.21 | ₩62,007 | ₩63,148 | ₩61,806 | ₩62,356 | +0.56% | 22.7만 |
|---|
| 2025.11.20 | ₩61,524 | ₩62,128 | ₩61,001 | ₩61,632 | +0.17% | 17.4만 |
|---|
| 2025.11.19 | ₩61,565 | ₩61,900 | ₩60,639 | ₩61,135 | -0.70% | 24.6만 |
|---|
| 2025.11.18 | ₩61,202 | ₩62,209 | ₩60,907 | ₩61,645 | +0.72% | 11.8만 |
|---|
| 2025.11.17 | ₩62,490 | ₩62,544 | ₩61,243 | ₩61,256 | -1.98% | 23.5만 |
|---|
| 2025.11.14 | ₩61,189 | ₩62,598 | ₩60,371 | ₩62,168 | +1.60% | 24.9만 |
|---|
| 2025.11.13 | ₩60,907 | ₩61,149 | ₩60,357 | ₩60,894 | -0.02% | 19.7만 |
|---|
| 2025.11.12 | ₩61,055 | ₩61,672 | ₩61,028 | ₩61,028 | -0.04% | 26.3만 |
|---|
| 2025.11.11 | ₩61,404 | ₩62,249 | ₩61,135 | ₩61,189 | -0.35% | 14.5만 |
|---|
| 2025.11.10 | ₩60,371 | ₩61,793 | ₩60,371 | ₩61,202 | +1.38% | 25.5만 |
|---|
| 2025.11.07 | ₩61,041 | ₩61,457 | ₩60,143 | ₩60,827 | -0.35% | 30.3만 |
|---|
| 2025.11.06 | ₩62,772 | ₩63,349 | ₩60,760 | ₩60,760 | -3.21% | 25.6만 |
|---|
| 2025.11.05 | ₩62,115 | ₩64,838 | ₩61,618 | ₩62,718 | +0.97% | 37만 |
|---|
| 2025.11.04 | ₩59,579 | ₩60,974 | ₩59,391 | ₩60,693 | +1.87% | 28.9만 |
|---|
| 2025.11.03 | ₩59,901 | ₩59,901 | ₩58,761 | ₩59,364 | -0.90% | 20.8만 |
|---|
| 2025.10.31 | ₩59,566 | ₩60,572 | ₩59,351 | ₩59,982 | +0.70% | 29.4만 |
|---|
| 2025.10.30 | ₩59,512 | ₩60,974 | ₩59,512 | ₩59,780 | +0.45% | 25.8만 |
|---|
| 2025.10.29 | ₩58,962 | ₩60,706 | ₩58,546 | ₩59,472 | +0.86% | 45.9만 |
|---|
| 2025.10.28 | ₩59,432 | ₩61,041 | ₩59,257 | ₩59,257 | -0.29% | 46.7만 |
|---|
| 2025.10.27 | ₩60,317 | ₩60,505 | ₩59,110 | ₩59,579 | -1.22% | 13.9만 |
|---|
| 2025.10.24 | ₩60,290 | ₩61,377 | ₩60,156 | ₩60,290 | 0.00% | 40만 |
|---|
| 2025.10.23 | ₩60,102 | ₩60,250 | ₩59,458 | ₩60,076 | -0.04% | 13.7만 |
|---|
| 2025.10.22 | ₩59,807 | ₩60,330 | ₩59,297 | ₩60,089 | +0.47% | 16.5만 |
|---|
| 2025.10.21 | ₩59,499 | ₩60,008 | ₩59,271 | ₩59,566 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,042 | ₩59,512 | ₩58,908 | ₩59,351 | +0.52% | 9.4만 |
|---|
| 2025.10.17 | ₩58,506 | ₩59,203 | ₩58,506 | ₩59,016 | +0.87% | 13.8만 |
|---|
| 2025.10.16 | ₩59,338 | ₩59,338 | ₩58,291 | ₩58,439 | -1.51% | 12.7만 |
|---|
| 2025.10.15 | ₩61,015 | ₩61,015 | ₩59,485 | ₩59,941 | -1.76% | 18.3만 |
|---|
| 2025.10.14 | ₩59,512 | ₩61,310 | ₩59,512 | ₩61,269 | +2.95% | 18.9만 |
|---|
| 2025.10.13 | ₩59,190 | ₩59,754 | ₩59,056 | ₩59,445 | +0.43% | 13.3만 |
|---|
| 2025.10.10 | ₩60,693 | ₩61,015 | ₩59,056 | ₩59,136 | -2.56% | 18.6만 |
|---|