시장 데이터를 불러오는 중
전체 종목
Home BancShares, Inc. Common Stock 과거 주가
Home BancShares, Inc. Common Stock · HOMB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Home BancShares, Inc. Common Stock · HOMB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,083 | ₩38,110 | ₩37,789 | ₩37,856 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,588 | ₩38,258 | ₩37,507 | ₩38,164 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,976 | ₩37,976 | ₩37,547 | ₩37,762 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,432 | ₩38,686 | ₩38,137 | ₩38,258 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,418 | ₩38,552 | ₩37,923 | ₩38,284 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,459 | ₩38,794 | ₩38,217 | ₩38,418 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,547 | ₩38,298 | ₩37,159 | ₩38,271 | +1.93% | 162.8만 |
| 2026.09.30 | ₩38,150 | ₩38,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,561 |
| ₩37,762 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,686 | ₩38,820 | ₩37,990 | ₩38,070 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩39,088 | ₩39,088 | ₩38,579 | ₩38,673 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,847 | ₩39,276 | ₩38,807 | ₩39,115 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,847 | ₩39,021 | ₩38,472 | ₩38,807 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩39,008 | ₩39,196 | ₩38,633 | ₩38,646 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,919 | ₩40,000 | ₩39,048 | ₩39,048 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩40,026 | ₩40,147 | ₩39,678 | ₩39,678 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,825 | ₩39,946 | ₩39,531 | ₩39,919 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,227 | ₩40,321 | ₩39,799 | ₩39,879 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,375 | ₩40,402 | ₩39,236 | ₩39,852 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,308 | ₩40,683 | ₩40,214 | ₩40,482 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,187 | ₩40,536 | ₩40,067 | ₩40,201 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,321 | ₩40,415 | ₩39,638 | ₩40,160 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,892 | ₩39,933 | ₩39,423 | ₩39,892 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,812 | ₩40,174 | ₩39,571 | ₩39,812 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,428 | ₩40,469 | ₩39,892 | ₩39,919 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩40,040 | ₩40,576 | ₩40,040 | ₩40,402 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩40,000 | ₩40,428 | ₩39,866 | ₩40,201 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,263 | ₩39,986 | ₩39,222 | ₩39,785 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,477 | ₩39,772 | ₩38,981 | ₩38,995 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,624 | ₩39,678 | ₩39,383 | ₩39,477 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,959 | ₩40,147 | ₩39,691 | ₩39,691 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,584 | ₩39,892 | ₩39,410 | ₩39,758 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩40,160 | ₩40,321 | ₩39,919 | ₩39,959 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,428 | ₩40,428 | ₩39,933 | ₩40,067 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,509 | ₩40,991 | ₩40,268 | ₩40,281 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,710 | ₩40,871 | ₩40,428 | ₩40,562 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,549 | ₩40,844 | ₩40,455 | ₩40,455 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,541 | ₩41,728 | ₩40,629 | ₩40,750 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩42,010 | ₩42,010 | ₩41,326 | ₩41,500 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,768 | ₩42,251 | ₩41,688 | ₩41,688 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,902 | ₩42,264 | ₩41,608 | ₩42,063 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,943 | ₩42,117 | ₩41,675 | ₩42,010 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,246 | ₩41,715 | ₩41,192 | ₩41,701 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,192 | ₩41,768 | ₩41,179 | ₩41,554 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩41,005 | ₩41,380 | ₩41,005 | ₩41,219 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩41,125 | ₩41,474 | ₩40,884 | ₩41,286 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩42,157 | ₩42,157 | ₩41,259 | ₩41,313 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,251 | ₩42,345 | ₩41,782 | ₩41,822 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,862 | ₩42,425 | ₩41,661 | ₩42,090 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,500 | ₩42,264 | ₩41,500 | ₩41,916 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,768 | ₩41,956 | ₩41,299 | ₩41,634 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩42,023 | ₩42,237 | ₩41,661 | ₩41,755 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,956 | ₩42,479 | ₩41,889 | ₩42,117 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,809 | ₩42,211 | ₩41,661 | ₩42,184 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,715 | ₩41,996 | ₩41,514 | ₩41,514 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,353 | ₩41,862 | ₩41,206 | ₩41,514 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,589 | ₩41,179 | ₩40,254 | ₩41,179 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,804 | ₩40,817 | ₩40,402 | ₩40,723 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,549 | ₩40,763 | ₩40,227 | ₩40,763 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,273 | ₩41,541 | ₩40,495 | ₩40,737 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩41,045 | ₩41,782 | ₩40,871 | ₩41,326 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩40,053 | ₩41,407 | ₩39,598 | ₩41,125 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,914 | ₩39,450 | ₩38,914 | ₩39,249 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,794 | ₩39,075 | ₩38,740 | ₩38,861 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,593 | ₩39,048 | ₩38,432 | ₩38,995 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,512 | ₩38,619 | ₩38,284 | ₩38,485 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,842 | ₩38,646 | ₩37,842 | ₩38,365 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩38,137 | ₩38,150 | ₩37,614 | ₩37,802 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,753 | ₩38,807 | ₩38,392 | ₩38,405 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,298 | ₩38,753 | ₩38,298 | ₩38,512 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,928 | ₩39,048 | ₩38,191 | ₩38,432 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,405 | ₩38,968 | ₩38,217 | ₩38,727 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,311 | ₩38,646 | ₩38,191 | ₩38,258 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,954 | ₩39,075 | ₩38,392 | ₩38,552 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,700 | ₩39,370 | ₩38,485 | ₩39,263 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩38,016 | ₩38,727 | ₩37,842 | ₩38,472 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,842 | ₩38,512 | ₩37,789 | ₩38,499 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,454 | ₩37,856 | ₩37,172 | ₩37,762 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,186 | ₩37,614 | ₩37,145 | ₩37,226 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩37,119 | ₩37,413 | ₩36,918 | ₩37,052 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,306 | ₩37,708 | ₩36,462 | ₩36,797 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,588 | ₩37,869 | ₩37,239 | ₩37,521 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩38,124 | ₩38,271 | ₩37,199 | ₩37,293 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,534 | ₩37,963 | ₩37,413 | ₩37,856 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,159 | ₩37,440 | ₩36,877 | ₩37,320 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,918 | ₩37,226 | ₩36,810 | ₩36,998 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,569 | ₩37,253 | ₩36,502 | ₩36,703 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,395 | ₩36,636 | ₩36,234 | ₩36,234 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩36,114 | ₩36,583 | ₩36,020 | ₩36,341 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,685 | ₩36,073 | ₩35,631 | ₩35,966 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,537 | ₩35,779 | ₩35,015 | ₩35,042 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩35,135 | ₩36,020 | ₩35,135 | ₩35,846 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,417 | ₩35,591 | ₩35,068 | ₩35,310 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,913 | ₩36,154 | ₩35,805 | ₩35,859 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,645 | ₩36,060 | ₩35,484 | ₩36,020 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,953 | ₩36,114 | ₩35,631 | ₩35,752 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,658 | ₩36,100 | ₩35,537 | ₩35,899 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,336 | ₩35,913 | ₩35,336 | ₩35,658 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,430 | ₩35,752 | ₩35,109 | ₩35,645 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩35,068 | ₩35,805 | ₩34,841 | ₩35,618 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,961 | ₩35,135 | ₩34,586 | ₩34,988 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,211 | ₩35,082 | ₩34,211 | ₩34,961 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,747 | ₩34,814 | ₩34,171 | ₩34,412 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,827 | ₩35,149 | ₩34,599 | ₩34,640 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,640 | ₩34,934 | ₩34,385 | ₩34,519 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,269 | ₩35,377 | ₩34,586 | ₩35,216 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,980 | ₩35,980 | ₩35,015 | ₩35,176 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,993 | ₩36,060 | ₩35,658 | ₩35,859 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,274 | ₩36,408 | ₩35,899 | ₩35,966 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩36,033 | ₩36,516 | ₩35,980 | ₩36,221 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,631 | ₩35,886 | ₩35,484 | ₩35,779 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,564 | ₩35,926 | ₩35,457 | ₩35,564 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩36,006 | ₩36,207 | ₩35,752 | ₩35,832 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,336 | ₩36,154 | ₩35,243 | ₩36,006 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩36,100 | ₩36,328 | ₩35,390 | ₩35,524 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,315 | ₩36,542 | ₩36,060 | ₩36,248 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,511 | ₩36,020 | ₩35,444 | ₩35,886 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,859 | ₩35,939 | ₩35,390 | ₩35,457 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,899 | ₩36,221 | ₩35,564 | ₩35,939 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩36,087 | ₩36,207 | ₩35,645 | ₩35,752 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,328 | ₩36,824 | ₩35,926 | ₩35,993 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,685 | ₩36,623 | ₩35,685 | ₩36,422 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩36,087 | ₩36,569 | ₩35,604 | ₩36,033 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,779 | ₩36,623 | ₩35,243 | ₩35,832 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,427 | ₩37,521 | ₩36,998 | ₩37,078 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,614 | ₩37,681 | ₩37,199 | ₩37,467 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,346 | ₩37,815 | ₩37,092 | ₩37,815 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩38,097 | ₩38,338 | ₩37,440 | ₩37,507 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,480 | ₩38,392 | ₩37,427 | ₩38,284 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,829 | ₩38,030 | ₩37,574 | ₩37,722 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,609 | ₩36,931 | ₩36,529 | ₩36,770 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,355 | ₩36,851 | ₩36,181 | ₩36,730 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,913 | ₩36,475 | ₩35,846 | ₩36,408 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,207 | ₩36,743 | ₩36,100 | ₩36,449 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩36,114 | ₩36,261 | ₩35,591 | ₩36,087 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,712 | ₩35,819 | ₩35,283 | ₩35,470 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,712 | ₩35,805 | ₩35,283 | ₩35,417 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,457 | ₩35,913 | ₩35,310 | ₩35,819 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,886 | ₩36,073 | ₩35,296 | ₩35,671 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,176 | ₩36,073 | ₩35,176 | ₩35,645 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,926 | ₩36,315 | ₩35,497 | ₩35,524 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩35,055 | ₩35,216 | ₩34,720 | ₩35,001 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,733 | ₩35,216 | ₩34,412 | ₩35,001 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,256 | ₩35,336 | ₩34,747 | ₩34,867 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,725 | ₩35,805 | ₩35,055 | ₩35,403 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,631 | ₩35,859 | ₩35,296 | ₩35,336 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,537 | ₩35,645 | ₩34,867 | ₩35,256 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,519 | ₩35,310 | ₩34,452 | ₩35,283 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,564 | ₩35,899 | ₩35,028 | ₩35,269 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,953 | ₩36,596 | ₩35,524 | ₩35,779 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,738 | ₩36,315 | ₩34,841 | ₩36,114 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩36,047 | ₩36,207 | ₩35,350 | ₩36,127 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩37,145 | ₩37,467 | ₩36,770 | ₩36,958 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,373 | ₩37,695 | ₩37,132 | ₩37,547 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,596 | ₩37,614 | ₩36,328 | ₩37,306 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,234 | ₩37,923 | ₩35,953 | ₩37,480 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩38,003 | ₩38,003 | ₩36,395 | ₩36,797 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,459 | ₩39,182 | ₩38,378 | ₩38,686 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩38,110 | ₩38,526 | ₩37,976 | ₩38,392 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,762 | ₩38,204 | ₩37,588 | ₩37,896 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,343 | ₩39,531 | ₩37,574 | ₩37,909 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩39,142 | ₩39,437 | ₩38,686 | ₩39,397 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,861 | ₩39,129 | ₩38,619 | ₩39,115 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,504 | ₩40,093 | ₩39,035 | ₩39,075 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,517 | ₩39,959 | ₩39,236 | ₩39,450 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,410 | ₩39,638 | ₩38,954 | ₩39,330 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩40,147 | ₩40,241 | ₩38,887 | ₩39,490 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,482 | ₩40,897 | ₩39,678 | ₩39,812 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,415 | ₩40,750 | ₩40,107 | ₩40,388 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,817 | ₩41,058 | ₩40,549 | ₩40,549 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,603 | ₩41,313 | ₩40,495 | ₩40,991 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,201 | ₩40,549 | ₩39,879 | ₩40,308 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,799 | ₩40,589 | ₩39,651 | ₩40,147 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩39,048 | ₩39,852 | ₩38,887 | ₩39,490 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,593 | ₩39,423 | ₩38,526 | ₩39,142 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,579 | ₩38,887 | ₩38,271 | ₩38,727 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩38,083 | ₩38,807 | ₩38,083 | ₩38,780 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,258 | ₩38,432 | ₩37,842 | ₩37,936 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,298 | ₩38,526 | ₩38,137 | ₩38,351 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,963 | ₩38,338 | ₩37,708 | ₩38,244 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩39,048 | ₩39,142 | ₩37,909 | ₩37,990 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,531 | ₩39,919 | ₩39,169 | ₩39,289 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,351 | ₩39,665 | ₩38,271 | ₩39,450 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,177 | ₩38,780 | ₩38,137 | ₩38,191 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,834 | ₩39,155 | ₩38,526 | ₩38,780 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,842 | ₩39,557 | ₩37,588 | ₩38,686 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,454 | ₩38,593 | ₩37,373 | ₩38,338 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,829 | ₩38,043 | ₩37,507 | ₩37,601 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,655 | ₩38,150 | ₩37,521 | ₩37,896 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,499 | ₩38,660 | ₩38,070 | ₩38,124 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,815 | ₩38,861 | ₩37,815 | ₩38,526 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,177 | ₩38,311 | ₩37,655 | ₩37,963 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,480 | ₩38,231 | ₩37,293 | ₩38,217 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,199 | ₩38,298 | ₩37,011 | ₩37,641 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,199 | ₩37,614 | ₩36,730 | ₩37,400 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,588 | ₩37,588 | ₩37,105 | ₩37,226 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,708 | ₩37,708 | ₩37,360 | ₩37,507 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,164 | ₩38,338 | ₩37,521 | ₩37,708 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩38,070 | ₩38,217 | ₩37,909 | ₩38,003 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,949 | ₩38,164 | ₩37,789 | ₩38,070 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,351 | ₩38,579 | ₩37,882 | ₩37,896 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩38,124 | ₩38,499 | ₩38,124 | ₩38,351 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,418 | ₩38,499 | ₩37,882 | ₩38,124 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,901 | ₩38,995 | ₩38,338 | ₩38,459 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,392 | ₩38,954 | ₩38,217 | ₩38,700 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,794 | ₩38,794 | ₩38,284 | ₩38,459 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,861 | ₩38,928 | ₩38,365 | ₩38,526 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,485 | ₩38,606 | ₩38,231 | ₩38,499 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,472 | ₩38,820 | ₩38,244 | ₩38,351 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,427 | ₩38,378 | ₩37,306 | ₩38,311 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,365 | ₩38,512 | ₩37,186 | ₩37,279 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩38,097 | ₩38,646 | ₩38,003 | ₩38,057 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩38,003 | ₩38,311 | ₩37,909 | ₩38,043 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩38,070 | ₩38,392 | ₩38,003 | ₩38,217 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,521 | ₩38,244 | ₩37,253 | ₩38,137 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩38,124 | ₩38,164 | ₩37,427 | ₩37,467 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,239 | ₩38,070 | ₩37,239 | ₩37,923 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,842 | ₩37,949 | ₩37,561 | ₩37,601 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,856 | ₩38,070 | ₩37,748 | ₩37,762 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,440 | ₩38,271 | ₩37,413 | ₩38,057 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,186 | ₩37,400 | ₩36,985 | ₩37,253 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,288 | ₩37,641 | ₩36,234 | ₩37,373 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,516 | ₩36,851 | ₩35,966 | ₩36,073 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,752 | ₩36,368 | ₩35,752 | ₩36,301 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩35,082 | ₩35,832 | ₩35,068 | ₩35,698 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,556 | ₩36,556 | ₩35,109 | ₩35,149 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,301 | ₩36,636 | ₩35,859 | ₩36,569 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,422 | ₩36,958 | ₩36,167 | ₩36,395 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,797 | ₩37,145 | ₩36,609 | ₩36,663 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩37,052 | ₩37,065 | ₩36,583 | ₩36,958 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,864 | ₩37,065 | ₩36,542 | ₩36,918 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,315 | ₩36,824 | ₩36,114 | ₩36,824 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,167 | ₩36,502 | ₩36,100 | ₩36,301 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,167 | ₩36,837 | ₩36,100 | ₩36,315 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,846 | ₩36,315 | ₩35,779 | ₩36,207 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,765 | ₩36,274 | ₩35,350 | ₩36,234 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,497 | ₩35,966 | ₩35,243 | ₩35,792 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,390 | ₩36,288 | ₩35,390 | ₩35,805 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,980 | ₩36,663 | ₩35,484 | ₩35,685 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,542 | ₩36,690 | ₩36,221 | ₩36,328 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,730 | ₩36,958 | ₩36,516 | ₩36,650 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,717 | ₩37,038 | ₩36,489 | ₩36,676 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,475 | ₩36,623 | ₩35,926 | ₩36,435 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,449 | ₩36,757 | ₩36,127 | ₩36,234 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,623 | ₩36,703 | ₩36,301 | ₩36,422 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,636 | ₩36,810 | ₩36,328 | ₩36,650 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,872 | ₩36,542 | ₩35,698 | ₩36,382 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,341 | ₩37,467 | ₩35,162 | ₩35,537 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩38,150 | ₩38,284 | ₩36,609 | ₩36,784 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,288 | ₩38,057 | ₩36,234 | ₩37,976 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩36,087 | ₩36,556 | ₩35,926 | ₩36,382 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,427 | ₩37,628 | ₩35,712 | ₩35,805 | -4.33% | 107.9만 |
|---|