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 | ₩61,218 | ₩61,446 | ₩60,549 | ₩61,004 | -0.35% | 18.3만 |
| 2026.10.08 | ₩60,629 | ₩61,687 | ₩60,241 | ₩61,459 | +1.37% | 18.5만 |
| 2026.10.07 | ₩60,843 | ₩60,843 | ₩60,120 | ₩60,361 | -0.79% | 33.6만 |
| 2026.10.06 | ₩61,191 | ₩61,593 | ₩60,696 | ₩60,937 | -0.42% | 25.4만 |
| 2026.10.05 | ₩60,683 | ₩61,580 | ₩60,294 | ₩61,057 | +0.62% | 29만 |
| 2026.10.02 | ₩60,468 | ₩61,218 | ₩60,267 | ₩60,602 | +0.22% | 33.7만 |
| 2026.10.01 | ₩59,411 | ₩60,428 | ₩59,290 | ₩60,174 | +1.28% | 40.3만 |
| 2026.09.30 | ₩60,816 | ₩61,098 | ₩59,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,719 |
| -1.81% |
| 30.2만 |
| 2026.09.29 | ₩59,960 | ₩61,031 | ₩59,772 | ₩60,937 | +1.63% | 35.1만 |
|---|
| 2026.09.28 | ₩61,098 | ₩61,098 | ₩60,120 | ₩60,214 | -1.45% | 37.6만 |
|---|
| 2026.09.25 | ₩61,593 | ₩61,914 | ₩60,669 | ₩60,723 | -1.41% | 37.2만 |
|---|
| 2026.09.24 | ₩62,852 | ₩62,852 | ₩61,392 | ₩61,432 | -2.26% | 37.5만 |
|---|
| 2026.09.23 | ₩63,615 | ₩63,802 | ₩61,995 | ₩62,316 | -2.04% | 33.4만 |
|---|
| 2026.09.22 | ₩64,847 | ₩64,847 | ₩63,106 | ₩63,213 | -2.52% | 30.4만 |
|---|
| 2026.09.21 | ₩64,967 | ₩65,423 | ₩64,432 | ₩64,539 | -0.66% | 25만 |
|---|
| 2026.09.18 | ₩64,566 | ₩65,141 | ₩63,976 | ₩64,780 | +0.33% | 112.2만 |
|---|
| 2026.09.17 | ₩66,186 | ₩66,280 | ₩64,941 | ₩65,021 | -1.76% | 42.1만 |
|---|
| 2026.09.16 | ₩65,851 | ₩66,534 | ₩65,208 | ₩66,105 | +0.39% | 45만 |
|---|
| 2026.09.15 | ₩66,480 | ₩66,869 | ₩65,757 | ₩66,293 | -0.28% | 36만 |
|---|
| 2026.09.14 | ₩65,771 | ₩67,003 | ₩65,771 | ₩66,654 | +1.34% | 45.5만 |
|---|
| 2026.09.11 | ₩67,150 | ₩67,511 | ₩65,061 | ₩65,302 | -2.75% | 30.5만 |
|---|
| 2026.09.10 | ₩66,802 | ₩67,217 | ₩66,079 | ₩66,320 | -0.72% | 36.2만 |
|---|
| 2026.09.09 | ₩66,962 | ₩67,123 | ₩65,610 | ₩66,199 | -1.14% | 31.7만 |
|---|
| 2026.09.08 | ₩67,525 | ₩67,940 | ₩67,391 | ₩67,485 | -0.06% | 17.3만 |
|---|
| 2026.09.04 | ₩68,998 | ₩69,386 | ₩68,020 | ₩68,208 | -1.14% | 27.4만 |
|---|
| 2026.09.03 | ₩69,681 | ₩70,511 | ₩69,413 | ₩69,533 | -0.21% | 17.1만 |
|---|
| 2026.09.02 | ₩68,435 | ₩69,440 | ₩68,221 | ₩68,957 | +0.76% | 19.9만 |
|---|
| 2026.09.01 | ₩68,569 | ₩68,690 | ₩67,712 | ₩67,886 | -1.00% | 23.9만 |
|---|
| 2026.08.31 | ₩68,623 | ₩68,824 | ₩67,685 | ₩68,141 | -0.70% | 19.9만 |
|---|
| 2026.08.28 | ₩68,650 | ₩69,279 | ₩67,752 | ₩68,757 | +0.16% | 17.1만 |
|---|
| 2026.08.27 | ₩68,020 | ₩68,529 | ₩67,351 | ₩68,489 | +0.69% | 14.3만 |
|---|
| 2026.08.26 | ₩68,368 | ₩69,493 | ₩68,234 | ₩68,850 | +0.71% | 18.5만 |
|---|
| 2026.08.25 | ₩68,623 | ₩68,663 | ₩67,592 | ₩68,315 | -0.45% | 17.1만 |
|---|
| 2026.08.24 | ₩67,913 | ₩68,837 | ₩67,351 | ₩68,556 | +0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩67,592 | ₩68,221 | ₩67,244 | ₩67,752 | +0.24% | 20.3만 |
|---|
| 2026.08.20 | ₩67,284 | ₩68,074 | ₩66,869 | ₩67,498 | +0.32% | 18.4만 |
|---|
| 2026.08.19 | ₩68,556 | ₩70,069 | ₩67,150 | ₩67,471 | -1.58% | 23.6만 |
|---|
| 2026.08.18 | ₩69,426 | ₩70,216 | ₩68,716 | ₩69,105 | -0.46% | 43.9만 |
|---|
| 2026.08.17 | ₩70,256 | ₩71,020 | ₩68,315 | ₩68,690 | -2.23% | 26.5만 |
|---|
| 2026.08.14 | ₩69,587 | ₩70,658 | ₩69,105 | ₩70,256 | +0.96% | 27만 |
|---|
| 2026.08.13 | ₩69,922 | ₩70,484 | ₩68,516 | ₩69,466 | -0.65% | 23.4만 |
|---|
| 2026.08.12 | ₩69,614 | ₩70,417 | ₩68,676 | ₩69,011 | -0.87% | 35.7만 |
|---|
| 2026.08.11 | ₩70,725 | ₩71,301 | ₩69,935 | ₩69,975 | -1.06% | 26.6만 |
|---|
| 2026.08.10 | ₩69,239 | ₩70,792 | ₩69,024 | ₩70,752 | +2.19% | 22.5만 |
|---|
| 2026.08.07 | ₩72,894 | ₩72,894 | ₩69,319 | ₩69,922 | -4.08% | 24.5만 |
|---|
| 2026.08.06 | ₩73,537 | ₩74,086 | ₩71,702 | ₩72,466 | -1.46% | 38.7만 |
|---|
| 2026.08.05 | ₩69,841 | ₩70,230 | ₩69,279 | ₩69,761 | -0.12% | 19.3만 |
|---|
| 2026.08.04 | ₩69,922 | ₩69,922 | ₩68,101 | ₩69,587 | -0.48% | 22.5만 |
|---|
| 2026.08.03 | ₩69,426 | ₩70,712 | ₩69,078 | ₩69,373 | -0.08% | 20.9만 |
|---|
| 2026.07.31 | ₩69,265 | ₩69,988 | ₩68,891 | ₩69,774 | +0.73% | 19.4만 |
|---|
| 2026.07.30 | ₩70,176 | ₩70,176 | ₩68,703 | ₩69,640 | -0.76% | 18.4만 |
|---|
| 2026.07.29 | ₩70,069 | ₩71,100 | ₩69,239 | ₩69,922 | -0.21% | 26.5만 |
|---|
| 2026.07.28 | ₩69,774 | ₩71,274 | ₩69,774 | ₩70,296 | +0.75% | 21만 |
|---|
| 2026.07.27 | ₩70,444 | ₩70,457 | ₩69,172 | ₩69,306 | -1.62% | 17.7만 |
|---|
| 2026.07.24 | ₩69,065 | ₩70,363 | ₩68,770 | ₩69,761 | +1.01% | 24.6만 |
|---|
| 2026.07.23 | ₩68,368 | ₩69,065 | ₩67,418 | ₩68,703 | +0.49% | 30.2만 |
|---|
| 2026.07.22 | ₩69,279 | ₩69,533 | ₩67,860 | ₩68,770 | -0.73% | 24.8만 |
|---|
| 2026.07.21 | ₩68,770 | ₩69,292 | ₩67,967 | ₩69,265 | +0.72% | 29.7만 |
|---|
| 2026.07.20 | ₩70,337 | ₩70,805 | ₩69,051 | ₩69,065 | -1.81% | 20.2만 |
|---|
| 2026.07.17 | ₩70,029 | ₩71,555 | ₩68,783 | ₩70,444 | +0.59% | 32.7만 |
|---|
| 2026.07.16 | ₩68,181 | ₩69,828 | ₩67,993 | ₩69,774 | +2.34% | 30.9만 |
|---|
| 2026.07.15 | ₩69,453 | ₩69,453 | ₩67,913 | ₩68,248 | -1.74% | 20.5만 |
|---|
| 2026.07.14 | ₩69,935 | ₩70,631 | ₩69,172 | ₩70,029 | +0.13% | 29.6만 |
|---|
| 2026.07.13 | ₩70,805 | ₩71,488 | ₩70,015 | ₩70,350 | -0.64% | 30.4만 |
|---|
| 2026.07.10 | ₩70,886 | ₩70,886 | ₩69,948 | ₩70,337 | -0.77% | 33.4만 |
|---|
| 2026.07.09 | ₩71,421 | ₩71,957 | ₩70,685 | ₩70,685 | -1.03% | 25.3만 |
|---|
| 2026.07.08 | ₩72,399 | ₩72,760 | ₩71,542 | ₩71,542 | -1.18% | 23.1만 |
|---|
| 2026.07.07 | ₩71,890 | ₩74,394 | ₩71,890 | ₩72,104 | +0.30% | 23.4만 |
|---|
| 2026.07.06 | ₩72,131 | ₩73,162 | ₩71,488 | ₩72,466 | +0.46% | 27.1만 |
|---|
| 2026.07.02 | ₩71,167 | ₩72,640 | ₩70,658 | ₩72,104 | +1.32% | 23.8만 |
|---|
| 2026.07.01 | ₩69,453 | ₩70,872 | ₩69,319 | ₩70,457 | +1.45% | 24.5만 |
|---|
| 2026.06.30 | ₩69,573 | ₩70,444 | ₩69,038 | ₩69,158 | -0.60% | 22.1만 |
|---|
| 2026.06.29 | ₩69,158 | ₩70,149 | ₩68,328 | ₩69,707 | +0.79% | 34.6만 |
|---|
| 2026.06.26 | ₩68,234 | ₩69,386 | ₩67,699 | ₩69,091 | +1.26% | 72.8만 |
|---|
| 2026.06.25 | ₩67,685 | ₩68,944 | ₩67,618 | ₩67,846 | +0.24% | 27.1만 |
|---|
| 2026.06.24 | ₩68,636 | ₩68,957 | ₩67,712 | ₩67,712 | -1.35% | 44.8만 |
|---|
| 2026.06.23 | ₩66,038 | ₩68,060 | ₩65,650 | ₩67,953 | +2.90% | 24.5만 |
|---|
| 2026.06.22 | ₩64,900 | ₩67,632 | ₩64,900 | ₩65,650 | +1.16% | 23.8만 |
|---|
| 2026.06.18 | ₩65,704 | ₩65,864 | ₩64,458 | ₩65,182 | -0.79% | 50.3만 |
|---|
| 2026.06.17 | ₩64,914 | ₩65,556 | ₩64,432 | ₩65,101 | +0.29% | 32.3만 |
|---|
| 2026.06.16 | ₩65,195 | ₩65,757 | ₩64,860 | ₩65,222 | +0.04% | 37.7만 |
|---|
| 2026.06.15 | ₩64,405 | ₩65,356 | ₩64,271 | ₩64,673 | +0.42% | 41.6만 |
|---|
| 2026.06.12 | ₩65,516 | ₩66,413 | ₩64,780 | ₩65,423 | -0.14% | 29.4만 |
|---|
| 2026.06.11 | ₩65,382 | ₩65,878 | ₩63,816 | ₩65,275 | -0.16% | 20.5만 |
|---|
| 2026.06.10 | ₩64,525 | ₩65,891 | ₩64,124 | ₩64,941 | +0.64% | 29.6만 |
|---|
| 2026.06.09 | ₩62,825 | ₩64,097 | ₩62,771 | ₩63,829 | +1.60% | 27.8만 |
|---|
| 2026.06.08 | ₩62,557 | ₩63,012 | ₩62,316 | ₩62,383 | -0.28% | 16만 |
|---|
| 2026.06.05 | ₩61,446 | ₩63,307 | ₩61,446 | ₩62,892 | +2.35% | 16.2만 |
|---|
| 2026.06.04 | ₩61,419 | ₩62,343 | ₩60,736 | ₩61,031 | -0.63% | 25.8만 |
|---|
| 2026.06.03 | ₩61,151 | ₩61,834 | ₩60,174 | ₩60,656 | -0.81% | 23.1만 |
|---|
| 2026.06.02 | ₩60,575 | ₩62,249 | ₩60,575 | ₩61,687 | +1.83% | 21.7만 |
|---|
| 2026.06.01 | ₩60,830 | ₩61,365 | ₩60,455 | ₩60,803 | -0.04% | 28.4만 |
|---|
| 2026.05.29 | ₩61,767 | ₩62,276 | ₩60,669 | ₩61,232 | -0.87% | 23.7만 |
|---|
| 2026.05.28 | ₩62,517 | ₩63,280 | ₩62,022 | ₩62,062 | -0.73% | 29.8만 |
|---|
| 2026.05.27 | ₩63,374 | ₩64,043 | ₩62,089 | ₩62,624 | -1.18% | 28.1만 |
|---|
| 2026.05.26 | ₩62,222 | ₩63,642 | ₩62,222 | ₩63,441 | +1.96% | 26.3만 |
|---|
| 2026.05.22 | ₩63,602 | ₩64,177 | ₩62,410 | ₩62,718 | -1.39% | 28.6만 |
|---|
| 2026.05.21 | ₩62,370 | ₩63,910 | ₩61,540 | ₩63,802 | +2.30% | 26.5만 |
|---|
| 2026.05.20 | ₩61,606 | ₩62,718 | ₩61,379 | ₩62,624 | +1.65% | 34.6만 |
|---|
| 2026.05.19 | ₩61,633 | ₩62,102 | ₩61,004 | ₩61,821 | +0.30% | 21.7만 |
|---|
| 2026.05.18 | ₩60,254 | ₩61,473 | ₩60,254 | ₩61,218 | +1.60% | 13.4만 |
|---|
| 2026.05.15 | ₩60,468 | ₩61,044 | ₩59,745 | ₩60,241 | -0.38% | 19.1만 |
|---|
| 2026.05.14 | ₩59,491 | ₩60,281 | ₩59,491 | ₩60,107 | +1.04% | 14만 |
|---|
| 2026.05.13 | ₩59,344 | ₩59,585 | ₩58,473 | ₩59,022 | -0.54% | 12.9만 |
|---|
| 2026.05.12 | ₩59,598 | ₩60,107 | ₩58,446 | ₩59,477 | -0.20% | 16.1만 |
|---|
| 2026.05.11 | ₩59,839 | ₩59,946 | ₩58,768 | ₩59,303 | -0.90% | 16만 |
|---|
| 2026.05.08 | ₩60,415 | ₩60,415 | ₩58,821 | ₩59,598 | -1.35% | 17.1만 |
|---|
| 2026.05.07 | ₩60,857 | ₩61,379 | ₩58,942 | ₩60,455 | -0.66% | 23.4만 |
|---|
| 2026.05.06 | ₩61,700 | ₩62,115 | ₩60,629 | ₩61,124 | -0.93% | 21.8만 |
|---|
| 2026.05.05 | ₩60,924 | ₩61,807 | ₩60,656 | ₩61,553 | +1.03% | 22만 |
|---|
| 2026.05.04 | ₩61,044 | ₩62,263 | ₩60,575 | ₩61,004 | -0.07% | 20.9만 |
|---|
| 2026.05.01 | ₩61,111 | ₩62,089 | ₩60,549 | ₩61,553 | +0.72% | 26.6만 |
|---|
| 2026.04.30 | ₩60,910 | ₩61,580 | ₩60,656 | ₩60,843 | -0.11% | 21.3만 |
|---|
| 2026.04.29 | ₩61,580 | ₩62,089 | ₩60,763 | ₩61,432 | -0.24% | 23.1만 |
|---|
| 2026.04.28 | ₩61,968 | ₩62,597 | ₩61,714 | ₩61,767 | -0.32% | 19.2만 |
|---|
| 2026.04.27 | ₩60,750 | ₩61,821 | ₩60,750 | ₩61,325 | +0.95% | 12만 |
|---|
| 2026.04.24 | ₩61,660 | ₩61,834 | ₩60,790 | ₩60,977 | -1.11% | 14.6만 |
|---|
| 2026.04.23 | ₩60,910 | ₩62,330 | ₩60,415 | ₩61,941 | +1.69% | 36.2만 |
|---|
| 2026.04.22 | ₩60,589 | ₩61,031 | ₩59,879 | ₩60,696 | +0.18% | 21.6만 |
|---|
| 2026.04.21 | ₩59,799 | ₩61,004 | ₩59,424 | ₩60,616 | +1.37% | 18.5만 |
|---|
| 2026.04.20 | ₩60,736 | ₩61,379 | ₩60,348 | ₩60,495 | -0.40% | 12.7만 |
|---|
| 2026.04.17 | ₩59,799 | ₩61,473 | ₩59,451 | ₩60,803 | +1.68% | 19.3만 |
|---|
| 2026.04.16 | ₩59,277 | ₩59,919 | ₩59,277 | ₩59,906 | +1.06% | 12.7만 |
|---|
| 2026.04.15 | ₩58,821 | ₩59,799 | ₩58,821 | ₩59,625 | +1.37% | 10.7만 |
|---|
| 2026.04.14 | ₩59,611 | ₩59,732 | ₩59,143 | ₩59,397 | -0.36% | 13.9만 |
|---|
| 2026.04.13 | ₩59,103 | ₩59,960 | ₩58,326 | ₩59,906 | +1.36% | 18만 |
|---|
| 2026.04.10 | ₩59,933 | ₩60,375 | ₩58,969 | ₩59,210 | -1.21% | 12만 |
|---|
| 2026.04.09 | ₩59,451 | ₩60,723 | ₩59,384 | ₩60,281 | +1.40% | 24.7만 |
|---|
| 2026.04.08 | ₩59,384 | ₩60,026 | ₩58,795 | ₩59,719 | +0.56% | 39만 |
|---|
| 2026.04.07 | ₩58,554 | ₩59,330 | ₩57,924 | ₩58,862 | +0.53% | 20.9만 |
|---|
| 2026.04.06 | ₩57,777 | ₩58,554 | ₩57,750 | ₩58,380 | +1.04% | 16.1만 |
|---|
| 2026.04.02 | ₩57,710 | ₩57,938 | ₩56,813 | ₩57,857 | +0.26% | 21만 |
|---|
| 2026.04.01 | ₩57,469 | ₩57,737 | ₩56,733 | ₩57,255 | -0.37% | 15.9만 |
|---|
| 2026.03.31 | ₩58,085 | ₩58,286 | ₩56,652 | ₩57,148 | -1.61% | 24.1만 |
|---|
| 2026.03.30 | ₩56,974 | ₩58,112 | ₩56,130 | ₩57,723 | +1.32% | 27.9만 |
|---|
| 2026.03.27 | ₩57,255 | ₩57,255 | ₩56,532 | ₩56,639 | -1.08% | 21.7만 |
|---|
| 2026.03.26 | ₩56,773 | ₩57,549 | ₩56,773 | ₩57,402 | +1.11% | 17.9만 |
|---|
| 2026.03.25 | ₩57,857 | ₩57,978 | ₩56,733 | ₩57,107 | -1.30% | 24.5만 |
|---|
| 2026.03.24 | ₩56,143 | ₩57,496 | ₩56,076 | ₩57,429 | +2.29% | 27.2만 |
|---|
| 2026.03.23 | ₩56,545 | ₩57,054 | ₩56,143 | ₩56,532 | -0.02% | 22.2만 |
|---|
| 2026.03.20 | ₩55,996 | ₩56,438 | ₩55,286 | ₩55,554 | -0.79% | 75.2만 |
|---|
| 2026.03.19 | ₩55,728 | ₩56,585 | ₩55,407 | ₩55,742 | +0.02% | 25.6만 |
|---|
| 2026.03.18 | ₩56,224 | ₩56,492 | ₩55,487 | ₩55,728 | -0.88% | 33.8만 |
|---|
| 2026.03.17 | ₩56,880 | ₩58,366 | ₩56,210 | ₩56,451 | -0.75% | 24.6만 |
|---|
| 2026.03.16 | ₩57,201 | ₩57,697 | ₩56,384 | ₩56,853 | -0.61% | 33.6만 |
|---|
| 2026.03.13 | ₩57,590 | ₩57,590 | ₩56,371 | ₩56,759 | -1.44% | 30만 |
|---|
| 2026.03.12 | ₩55,929 | ₩57,107 | ₩55,889 | ₩57,054 | +2.01% | 21.9만 |
|---|
| 2026.03.11 | ₩56,599 | ₩56,920 | ₩56,023 | ₩56,585 | -0.02% | 23.4만 |
|---|
| 2026.03.10 | ₩56,184 | ₩57,456 | ₩55,862 | ₩56,719 | +0.95% | 30.6만 |
|---|
| 2026.03.09 | ₩57,924 | ₩57,924 | ₩55,661 | ₩56,398 | -2.64% | 38.8만 |
|---|
| 2026.03.06 | ₩57,482 | ₩58,179 | ₩56,411 | ₩58,125 | +1.12% | 25.7만 |
|---|
| 2026.03.05 | ₩57,897 | ₩58,353 | ₩57,349 | ₩58,232 | +0.58% | 27만 |
|---|
| 2026.03.04 | ₩58,165 | ₩58,607 | ₩57,429 | ₩58,366 | +0.35% | 26.5만 |
|---|
| 2026.03.03 | ₩58,795 | ₩58,848 | ₩57,215 | ₩58,152 | -1.09% | 23.5만 |
|---|
| 2026.03.02 | ₩59,036 | ₩60,053 | ₩58,205 | ₩59,477 | +0.75% | 24.9만 |
|---|
| 2026.02.27 | ₩57,924 | ₩58,513 | ₩57,362 | ₩58,259 | +0.58% | 33.9만 |
|---|
| 2026.02.26 | ₩58,433 | ₩59,103 | ₩57,911 | ₩58,286 | -0.25% | 14.3만 |
|---|
| 2026.02.25 | ₩57,362 | ₩58,045 | ₩56,465 | ₩57,964 | +1.05% | 17.8만 |
|---|
| 2026.02.24 | ₩56,826 | ₩57,081 | ₩56,224 | ₩56,960 | +0.24% | 21.6만 |
|---|
| 2026.02.23 | ₩57,590 | ₩58,380 | ₩56,398 | ₩56,706 | -1.53% | 23만 |
|---|
| 2026.02.20 | ₩57,871 | ₩57,924 | ₩56,652 | ₩57,737 | -0.23% | 22.5만 |
|---|
| 2026.02.19 | ₩58,205 | ₩58,728 | ₩57,107 | ₩57,576 | -1.08% | 31.2만 |
|---|
| 2026.02.18 | ₩57,670 | ₩58,500 | ₩57,134 | ₩58,152 | +0.84% | 24.4만 |
|---|
| 2026.02.17 | ₩57,496 | ₩58,219 | ₩57,041 | ₩57,750 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩57,389 | ₩57,549 | ₩56,559 | ₩57,000 | -0.68% | 16.6만 |
|---|
| 2026.02.12 | ₩57,161 | ₩57,576 | ₩56,465 | ₩57,295 | +0.23% | 22.8만 |
|---|
| 2026.02.11 | ₩57,643 | ₩57,670 | ₩56,264 | ₩56,987 | -1.14% | 17.8만 |
|---|
| 2026.02.10 | ₩57,161 | ₩58,031 | ₩56,585 | ₩57,509 | +0.61% | 32.4만 |
|---|
| 2026.02.09 | ₩57,643 | ₩57,723 | ₩56,599 | ₩57,081 | -0.98% | 26.4만 |
|---|
| 2026.02.06 | ₩59,946 | ₩59,946 | ₩57,536 | ₩57,817 | -3.55% | 25.3만 |
|---|
| 2026.02.05 | ₩58,232 | ₩60,428 | ₩57,764 | ₩59,799 | +2.69% | 45.6만 |
|---|
| 2026.02.04 | ₩57,938 | ₩59,839 | ₩56,277 | ₩57,884 | -0.09% | 52.4만 |
|---|
| 2026.02.03 | ₩59,933 | ₩61,084 | ₩59,384 | ₩60,147 | +0.36% | 25.8만 |
|---|
| 2026.02.02 | ₩60,214 | ₩60,549 | ₩59,772 | ₩60,093 | -0.20% | 24.5만 |
|---|
| 2026.01.30 | ₩58,674 | ₩60,281 | ₩58,487 | ₩60,000 | +2.26% | 33만 |
|---|
| 2026.01.29 | ₩57,991 | ₩59,076 | ₩57,991 | ₩59,062 | +1.85% | 19.1만 |
|---|
| 2026.01.28 | ₩57,402 | ₩58,339 | ₩56,933 | ₩57,804 | +0.70% | 21.2만 |
|---|
| 2026.01.27 | ₩57,710 | ₩57,831 | ₩57,308 | ₩57,442 | -0.46% | 18만 |
|---|
| 2026.01.26 | ₩57,308 | ₩58,299 | ₩56,987 | ₩57,790 | +0.84% | 26.9만 |
|---|
| 2026.01.23 | ₩57,656 | ₩57,964 | ₩56,652 | ₩57,215 | -0.77% | 26.8만 |
|---|
| 2026.01.22 | ₩57,188 | ₩58,085 | ₩56,907 | ₩58,045 | +1.50% | 33.8만 |
|---|
| 2026.01.21 | ₩57,268 | ₩58,446 | ₩56,947 | ₩57,322 | +0.09% | 21.7만 |
|---|
| 2026.01.20 | ₩56,291 | ₩57,148 | ₩55,889 | ₩56,974 | +1.21% | 24만 |
|---|
| 2026.01.16 | ₩56,920 | ₩57,241 | ₩56,492 | ₩56,866 | -0.09% | 26만 |
|---|
| 2026.01.15 | ₩57,375 | ₩58,219 | ₩57,215 | ₩57,415 | +0.07% | 19.8만 |
|---|
| 2026.01.14 | ₩57,737 | ₩58,433 | ₩57,362 | ₩57,737 | 0.00% | 27.2만 |
|---|
| 2026.01.13 | ₩59,638 | ₩59,638 | ₩57,402 | ₩57,643 | -3.35% | 25.3만 |
|---|
| 2026.01.12 | ₩59,344 | ₩61,847 | ₩58,888 | ₩59,611 | +0.45% | 19.8만 |
|---|
| 2026.01.09 | ₩60,428 | ₩60,629 | ₩59,464 | ₩59,558 | -1.44% | 16.3만 |
|---|
| 2026.01.08 | ₩59,772 | ₩61,245 | ₩59,772 | ₩60,589 | +1.37% | 17.1만 |
|---|
| 2026.01.07 | ₩60,629 | ₩61,178 | ₩59,598 | ₩59,946 | -1.13% | 17.3만 |
|---|
| 2026.01.06 | ₩60,375 | ₩61,352 | ₩59,156 | ₩60,696 | +0.53% | 31.1만 |
|---|
| 2026.01.05 | ₩60,040 | ₩61,700 | ₩59,960 | ₩60,964 | +1.54% | 26.7만 |
|---|
| 2026.01.02 | ₩61,620 | ₩61,620 | ₩60,160 | ₩60,495 | -1.83% | 19.8만 |
|---|
| 2025.12.31 | ₩62,330 | ₩62,330 | ₩61,432 | ₩61,834 | -0.79% | 15.1만 |
|---|
| 2025.12.30 | ₩62,196 | ₩62,637 | ₩61,861 | ₩62,169 | -0.04% | 16.4만 |
|---|
| 2025.12.29 | ₩62,303 | ₩62,410 | ₩61,861 | ₩62,356 | +0.09% | 15.5만 |
|---|
| 2025.12.26 | ₩62,584 | ₩62,611 | ₩62,022 | ₩62,263 | -0.51% | 12.1만 |
|---|
| 2025.12.24 | ₩62,129 | ₩62,691 | ₩62,129 | ₩62,571 | +0.71% | 7.8만 |
|---|
| 2025.12.23 | ₩62,450 | ₩62,905 | ₩62,289 | ₩62,370 | -0.13% | 20.5만 |
|---|
| 2025.12.22 | ₩62,048 | ₩62,745 | ₩62,008 | ₩62,504 | +0.73% | 18.6만 |
|---|
| 2025.12.19 | ₩62,129 | ₩62,316 | ₩61,540 | ₩62,316 | +0.30% | 94.1만 |
|---|
| 2025.12.18 | ₩62,316 | ₩62,798 | ₩61,325 | ₩62,530 | +0.34% | 21.2만 |
|---|
| 2025.12.17 | ₩61,352 | ₩62,463 | ₩60,830 | ₩62,316 | +1.57% | 35.6만 |
|---|
| 2025.12.16 | ₩61,955 | ₩62,236 | ₩61,205 | ₩61,486 | -0.76% | 26.2만 |
|---|
| 2025.12.15 | ₩61,446 | ₩61,968 | ₩60,843 | ₩61,687 | +0.39% | 28.4만 |
|---|
| 2025.12.12 | ₩62,142 | ₩62,330 | ₩61,339 | ₩61,740 | -0.65% | 27.3만 |
|---|
| 2025.12.11 | ₩60,549 | ₩62,209 | ₩60,549 | ₩61,901 | +2.23% | 22만 |
|---|
| 2025.12.10 | ₩59,196 | ₩60,870 | ₩59,196 | ₩60,281 | +1.83% | 29.7만 |
|---|
| 2025.12.09 | ₩59,317 | ₩59,960 | ₩59,116 | ₩59,424 | +0.18% | 22만 |
|---|
| 2025.12.08 | ₩58,875 | ₩59,678 | ₩57,603 | ₩59,022 | +0.25% | 24.5만 |
|---|
| 2025.12.05 | ₩59,638 | ₩60,482 | ₩58,018 | ₩58,420 | -2.04% | 33.5만 |
|---|
| 2025.12.04 | ₩59,745 | ₩60,522 | ₩59,384 | ₩59,665 | -0.13% | 20.7만 |
|---|
| 2025.12.03 | ₩60,562 | ₩60,602 | ₩59,223 | ₩59,785 | -1.28% | 18.2만 |
|---|
| 2025.12.02 | ₩60,803 | ₩60,964 | ₩60,067 | ₩60,348 | -0.75% | 11.8만 |
|---|
| 2025.12.01 | ₩61,044 | ₩61,352 | ₩60,267 | ₩60,549 | -0.81% | 18.6만 |
|---|
| 2025.11.28 | ₩61,392 | ₩61,673 | ₩60,977 | ₩61,299 | -0.15% | 8.1만 |
|---|
| 2025.11.26 | ₩61,205 | ₩62,155 | ₩61,205 | ₩61,687 | +0.79% | 41.9만 |
|---|
| 2025.11.25 | ₩60,830 | ₩61,995 | ₩60,803 | ₩61,392 | +0.92% | 39.9만 |
|---|
| 2025.11.24 | ₩61,767 | ₩62,303 | ₩60,415 | ₩60,562 | -1.95% | 23.3만 |
|---|
| 2025.11.21 | ₩61,888 | ₩63,026 | ₩61,687 | ₩62,236 | +0.56% | 22.7만 |
|---|
| 2025.11.20 | ₩61,406 | ₩62,008 | ₩60,883 | ₩61,513 | +0.17% | 17.4만 |
|---|
| 2025.11.19 | ₩61,446 | ₩61,781 | ₩60,522 | ₩61,017 | -0.70% | 24.6만 |
|---|
| 2025.11.18 | ₩61,084 | ₩62,089 | ₩60,790 | ₩61,526 | +0.72% | 11.8만 |
|---|
| 2025.11.17 | ₩62,370 | ₩62,423 | ₩61,124 | ₩61,138 | -1.98% | 23.5만 |
|---|
| 2025.11.14 | ₩61,071 | ₩62,477 | ₩60,254 | ₩62,048 | +1.60% | 24.9만 |
|---|
| 2025.11.13 | ₩60,790 | ₩61,031 | ₩60,241 | ₩60,776 | -0.02% | 19.7만 |
|---|
| 2025.11.12 | ₩60,937 | ₩61,553 | ₩60,910 | ₩60,910 | -0.04% | 26.3만 |
|---|
| 2025.11.11 | ₩61,285 | ₩62,129 | ₩61,017 | ₩61,071 | -0.35% | 14.5만 |
|---|
| 2025.11.10 | ₩60,254 | ₩61,673 | ₩60,254 | ₩61,084 | +1.38% | 25.5만 |
|---|
| 2025.11.07 | ₩60,924 | ₩61,339 | ₩60,026 | ₩60,709 | -0.35% | 30.3만 |
|---|
| 2025.11.06 | ₩62,651 | ₩63,227 | ₩60,642 | ₩60,642 | -3.21% | 25.6만 |
|---|
| 2025.11.05 | ₩61,995 | ₩64,713 | ₩61,499 | ₩62,597 | +0.97% | 37만 |
|---|
| 2025.11.04 | ₩59,464 | ₩60,857 | ₩59,277 | ₩60,575 | +1.87% | 28.9만 |
|---|
| 2025.11.03 | ₩59,785 | ₩59,785 | ₩58,647 | ₩59,250 | -0.90% | 20.8만 |
|---|
| 2025.10.31 | ₩59,451 | ₩60,455 | ₩59,236 | ₩59,866 | +0.70% | 29.4만 |
|---|
| 2025.10.30 | ₩59,397 | ₩60,857 | ₩59,397 | ₩59,665 | +0.45% | 25.8만 |
|---|
| 2025.10.29 | ₩58,848 | ₩60,589 | ₩58,433 | ₩59,357 | +0.86% | 45.9만 |
|---|
| 2025.10.28 | ₩59,317 | ₩60,924 | ₩59,143 | ₩59,143 | -0.29% | 46.7만 |
|---|
| 2025.10.27 | ₩60,201 | ₩60,388 | ₩58,995 | ₩59,464 | -1.22% | 13.9만 |
|---|
| 2025.10.24 | ₩60,174 | ₩61,258 | ₩60,040 | ₩60,174 | 0.00% | 40만 |
|---|
| 2025.10.23 | ₩59,986 | ₩60,134 | ₩59,344 | ₩59,960 | -0.04% | 13.7만 |
|---|
| 2025.10.22 | ₩59,692 | ₩60,214 | ₩59,183 | ₩59,973 | +0.47% | 16.5만 |
|---|
| 2025.10.21 | ₩59,384 | ₩59,893 | ₩59,156 | ₩59,451 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩58,929 | ₩59,397 | ₩58,795 | ₩59,236 | +0.52% | 9.4만 |
|---|
| 2025.10.17 | ₩58,393 | ₩59,089 | ₩58,393 | ₩58,902 | +0.87% | 13.8만 |
|---|
| 2025.10.16 | ₩59,223 | ₩59,223 | ₩58,179 | ₩58,326 | -1.51% | 12.7만 |
|---|
| 2025.10.15 | ₩60,897 | ₩60,897 | ₩59,370 | ₩59,826 | -1.76% | 18.3만 |
|---|
| 2025.10.14 | ₩59,397 | ₩61,191 | ₩59,397 | ₩61,151 | +2.95% | 18.9만 |
|---|
| 2025.10.13 | ₩59,076 | ₩59,638 | ₩58,942 | ₩59,330 | +0.43% | 13.3만 |
|---|
| 2025.10.10 | ₩60,575 | ₩60,897 | ₩58,942 | ₩59,022 | -2.56% | 18.6만 |
|---|