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 | ₩37,915 | ₩37,941 | ₩37,621 | ₩37,688 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,421 | ₩38,088 | ₩37,341 | ₩37,995 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,808 | ₩37,808 | ₩37,381 | ₩37,594 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,261 | ₩38,515 | ₩37,968 | ₩38,088 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,248 | ₩38,381 | ₩37,754 | ₩38,115 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,288 | ₩38,622 | ₩38,048 | ₩38,248 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,381 | ₩38,128 | ₩36,994 | ₩38,101 | +1.93% | 162.8만 |
| 2026.09.30 | ₩37,981 | ₩38,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,594 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,515 | ₩38,648 | ₩37,821 | ₩37,901 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,915 | ₩38,915 | ₩38,408 | ₩38,502 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,675 | ₩39,102 | ₩38,635 | ₩38,942 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,675 | ₩38,848 | ₩38,301 | ₩38,635 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,835 | ₩39,022 | ₩38,462 | ₩38,475 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,742 | ₩39,822 | ₩38,875 | ₩38,875 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,849 | ₩39,969 | ₩39,502 | ₩39,502 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,649 | ₩39,769 | ₩39,355 | ₩39,742 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,049 | ₩40,142 | ₩39,622 | ₩39,702 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,196 | ₩40,223 | ₩39,062 | ₩39,676 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,129 | ₩40,503 | ₩40,036 | ₩40,303 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,009 | ₩40,356 | ₩39,889 | ₩40,022 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,142 | ₩40,236 | ₩39,462 | ₩39,982 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,716 | ₩39,756 | ₩39,249 | ₩39,716 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,636 | ₩39,996 | ₩39,395 | ₩39,636 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,249 | ₩40,289 | ₩39,716 | ₩39,742 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,862 | ₩40,396 | ₩39,862 | ₩40,223 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,822 | ₩40,249 | ₩39,689 | ₩40,022 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,089 | ₩39,809 | ₩39,049 | ₩39,609 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,302 | ₩39,595 | ₩38,808 | ₩38,822 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,449 | ₩39,502 | ₩39,209 | ₩39,302 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,782 | ₩39,969 | ₩39,515 | ₩39,515 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,409 | ₩39,716 | ₩39,235 | ₩39,582 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩39,982 | ₩40,142 | ₩39,742 | ₩39,782 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,249 | ₩40,249 | ₩39,756 | ₩39,889 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,329 | ₩40,810 | ₩40,089 | ₩40,102 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,529 | ₩40,689 | ₩40,249 | ₩40,383 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,369 | ₩40,663 | ₩40,276 | ₩40,276 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,356 | ₩41,543 | ₩40,449 | ₩40,569 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,823 | ₩41,823 | ₩41,143 | ₩41,316 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,583 | ₩42,064 | ₩41,503 | ₩41,503 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,717 | ₩42,077 | ₩41,423 | ₩41,877 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,757 | ₩41,930 | ₩41,490 | ₩41,823 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,063 | ₩41,530 | ₩41,010 | ₩41,517 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,010 | ₩41,583 | ₩40,996 | ₩41,370 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,823 | ₩41,196 | ₩40,823 | ₩41,036 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩40,943 | ₩41,290 | ₩40,703 | ₩41,103 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩41,970 | ₩41,970 | ₩41,076 | ₩41,130 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,064 | ₩42,157 | ₩41,597 | ₩41,637 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,677 | ₩42,237 | ₩41,477 | ₩41,903 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,316 | ₩42,077 | ₩41,316 | ₩41,730 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,583 | ₩41,770 | ₩41,116 | ₩41,450 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,837 | ₩42,050 | ₩41,477 | ₩41,570 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,770 | ₩42,290 | ₩41,703 | ₩41,930 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,623 | ₩42,024 | ₩41,477 | ₩41,997 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,530 | ₩41,810 | ₩41,330 | ₩41,330 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,170 | ₩41,677 | ₩41,023 | ₩41,330 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,409 | ₩40,996 | ₩40,076 | ₩40,996 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,623 | ₩40,636 | ₩40,223 | ₩40,543 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,369 | ₩40,583 | ₩40,049 | ₩40,583 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,090 | ₩41,356 | ₩40,316 | ₩40,556 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,863 | ₩41,597 | ₩40,689 | ₩41,143 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,876 | ₩41,223 | ₩39,422 | ₩40,943 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,742 | ₩39,275 | ₩38,742 | ₩39,075 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,622 | ₩38,902 | ₩38,568 | ₩38,688 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,422 | ₩38,875 | ₩38,261 | ₩38,822 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,341 | ₩38,448 | ₩38,115 | ₩38,315 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,674 | ₩38,475 | ₩37,674 | ₩38,195 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩37,968 | ₩37,981 | ₩37,448 | ₩37,634 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,582 | ₩38,635 | ₩38,221 | ₩38,235 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,128 | ₩38,582 | ₩38,128 | ₩38,341 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,755 | ₩38,875 | ₩38,021 | ₩38,261 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,235 | ₩38,795 | ₩38,048 | ₩38,555 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,141 | ₩38,475 | ₩38,021 | ₩38,088 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,782 | ₩38,902 | ₩38,221 | ₩38,381 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,528 | ₩39,195 | ₩38,315 | ₩39,089 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,848 | ₩38,555 | ₩37,674 | ₩38,301 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,674 | ₩38,341 | ₩37,621 | ₩38,328 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,288 | ₩37,688 | ₩37,007 | ₩37,594 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,021 | ₩37,448 | ₩36,981 | ₩37,061 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩36,954 | ₩37,248 | ₩36,754 | ₩36,887 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,141 | ₩37,541 | ₩36,300 | ₩36,634 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,421 | ₩37,701 | ₩37,074 | ₩37,354 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩37,955 | ₩38,101 | ₩37,034 | ₩37,127 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,368 | ₩37,794 | ₩37,248 | ₩37,688 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩36,994 | ₩37,274 | ₩36,714 | ₩37,154 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,754 | ₩37,061 | ₩36,647 | ₩36,834 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,407 | ₩37,087 | ₩36,340 | ₩36,540 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,234 | ₩36,474 | ₩36,074 | ₩36,074 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩35,953 | ₩36,420 | ₩35,860 | ₩36,180 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,527 | ₩35,913 | ₩35,473 | ₩35,807 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,380 | ₩35,620 | ₩34,860 | ₩34,886 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩34,980 | ₩35,860 | ₩34,980 | ₩35,687 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,260 | ₩35,433 | ₩34,913 | ₩35,153 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,753 | ₩35,993 | ₩35,647 | ₩35,700 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,487 | ₩35,900 | ₩35,326 | ₩35,860 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,793 | ₩35,953 | ₩35,473 | ₩35,593 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,500 | ₩35,940 | ₩35,380 | ₩35,740 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,180 | ₩35,753 | ₩35,180 | ₩35,500 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,273 | ₩35,593 | ₩34,953 | ₩35,487 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,913 | ₩35,647 | ₩34,686 | ₩35,460 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,806 | ₩34,980 | ₩34,433 | ₩34,833 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,059 | ₩34,926 | ₩34,059 | ₩34,806 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,593 | ₩34,659 | ₩34,019 | ₩34,259 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,673 | ₩34,993 | ₩34,446 | ₩34,486 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,486 | ₩34,779 | ₩34,232 | ₩34,366 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,113 | ₩35,220 | ₩34,433 | ₩35,060 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,820 | ₩35,820 | ₩34,860 | ₩35,020 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,833 | ₩35,900 | ₩35,500 | ₩35,700 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,114 | ₩36,247 | ₩35,740 | ₩35,807 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,873 | ₩36,354 | ₩35,820 | ₩36,060 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,473 | ₩35,727 | ₩35,326 | ₩35,620 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,406 | ₩35,767 | ₩35,300 | ₩35,406 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,847 | ₩36,047 | ₩35,593 | ₩35,673 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,180 | ₩35,993 | ₩35,086 | ₩35,847 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,940 | ₩36,167 | ₩35,233 | ₩35,366 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,154 | ₩36,380 | ₩35,900 | ₩36,087 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,353 | ₩35,860 | ₩35,286 | ₩35,727 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,700 | ₩35,780 | ₩35,233 | ₩35,300 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,740 | ₩36,060 | ₩35,406 | ₩35,780 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,927 | ₩36,047 | ₩35,487 | ₩35,593 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,167 | ₩36,661 | ₩35,767 | ₩35,833 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,527 | ₩36,460 | ₩35,527 | ₩36,260 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,927 | ₩36,407 | ₩35,447 | ₩35,873 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,620 | ₩36,460 | ₩35,086 | ₩35,673 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,261 | ₩37,354 | ₩36,834 | ₩36,914 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,448 | ₩37,514 | ₩37,034 | ₩37,301 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,181 | ₩37,648 | ₩36,927 | ₩37,648 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,928 | ₩38,168 | ₩37,274 | ₩37,341 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,314 | ₩38,221 | ₩37,261 | ₩38,115 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,661 | ₩37,861 | ₩37,408 | ₩37,554 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,447 | ₩36,767 | ₩36,367 | ₩36,607 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,194 | ₩36,687 | ₩36,020 | ₩36,567 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,753 | ₩36,314 | ₩35,687 | ₩36,247 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,047 | ₩36,580 | ₩35,940 | ₩36,287 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩35,953 | ₩36,100 | ₩35,433 | ₩35,927 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,553 | ₩35,660 | ₩35,126 | ₩35,313 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,553 | ₩35,647 | ₩35,126 | ₩35,260 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,300 | ₩35,753 | ₩35,153 | ₩35,660 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,727 | ₩35,913 | ₩35,140 | ₩35,513 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,020 | ₩35,913 | ₩35,020 | ₩35,487 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,767 | ₩36,154 | ₩35,340 | ₩35,366 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,900 | ₩35,060 | ₩34,566 | ₩34,846 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,579 | ₩35,060 | ₩34,259 | ₩34,846 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,100 | ₩35,180 | ₩34,593 | ₩34,713 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,567 | ₩35,647 | ₩34,900 | ₩35,246 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,473 | ₩35,700 | ₩35,140 | ₩35,180 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,380 | ₩35,487 | ₩34,713 | ₩35,100 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,366 | ₩35,153 | ₩34,299 | ₩35,126 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,406 | ₩35,740 | ₩34,873 | ₩35,113 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,793 | ₩36,434 | ₩35,366 | ₩35,620 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,580 | ₩36,154 | ₩34,686 | ₩35,953 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,887 | ₩36,047 | ₩35,193 | ₩35,967 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩36,981 | ₩37,301 | ₩36,607 | ₩36,794 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,207 | ₩37,528 | ₩36,967 | ₩37,381 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,434 | ₩37,448 | ₩36,167 | ₩37,141 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,074 | ₩37,754 | ₩35,793 | ₩37,314 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,835 | ₩37,835 | ₩36,234 | ₩36,634 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,288 | ₩39,008 | ₩38,208 | ₩38,515 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩37,941 | ₩38,355 | ₩37,808 | ₩38,221 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,594 | ₩38,035 | ₩37,421 | ₩37,728 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,169 | ₩39,355 | ₩37,408 | ₩37,741 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩38,968 | ₩39,262 | ₩38,515 | ₩39,222 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,688 | ₩38,955 | ₩38,448 | ₩38,942 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,329 | ₩39,916 | ₩38,862 | ₩38,902 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,342 | ₩39,782 | ₩39,062 | ₩39,275 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,235 | ₩39,462 | ₩38,782 | ₩39,155 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩39,969 | ₩40,062 | ₩38,715 | ₩39,315 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,303 | ₩40,716 | ₩39,502 | ₩39,636 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,236 | ₩40,569 | ₩39,929 | ₩40,209 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,636 | ₩40,876 | ₩40,369 | ₩40,369 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,423 | ₩41,130 | ₩40,316 | ₩40,810 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,022 | ₩40,369 | ₩39,702 | ₩40,129 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,622 | ₩40,409 | ₩39,475 | ₩39,969 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,875 | ₩39,676 | ₩38,715 | ₩39,315 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,422 | ₩39,249 | ₩38,355 | ₩38,968 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,408 | ₩38,715 | ₩38,101 | ₩38,555 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,915 | ₩38,635 | ₩37,915 | ₩38,608 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,088 | ₩38,261 | ₩37,674 | ₩37,768 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,128 | ₩38,355 | ₩37,968 | ₩38,181 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,794 | ₩38,168 | ₩37,541 | ₩38,075 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,875 | ₩38,968 | ₩37,741 | ₩37,821 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,355 | ₩39,742 | ₩38,995 | ₩39,115 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,181 | ₩39,489 | ₩38,101 | ₩39,275 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,008 | ₩38,608 | ₩37,968 | ₩38,021 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,662 | ₩38,982 | ₩38,355 | ₩38,608 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,674 | ₩39,382 | ₩37,421 | ₩38,515 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,288 | ₩38,422 | ₩37,207 | ₩38,168 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,661 | ₩37,875 | ₩37,341 | ₩37,434 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,488 | ₩37,981 | ₩37,354 | ₩37,728 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,328 | ₩38,488 | ₩37,901 | ₩37,955 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,648 | ₩38,688 | ₩37,648 | ₩38,355 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,008 | ₩38,141 | ₩37,488 | ₩37,794 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,314 | ₩38,061 | ₩37,127 | ₩38,048 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,034 | ₩38,128 | ₩36,847 | ₩37,474 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,034 | ₩37,448 | ₩36,567 | ₩37,234 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,421 | ₩37,421 | ₩36,941 | ₩37,061 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,541 | ₩37,541 | ₩37,194 | ₩37,341 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩37,995 | ₩38,168 | ₩37,354 | ₩37,541 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,901 | ₩38,048 | ₩37,741 | ₩37,835 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,781 | ₩37,995 | ₩37,621 | ₩37,901 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,181 | ₩38,408 | ₩37,714 | ₩37,728 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩37,955 | ₩38,328 | ₩37,955 | ₩38,181 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,248 | ₩38,328 | ₩37,714 | ₩37,955 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,728 | ₩38,822 | ₩38,168 | ₩38,288 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,221 | ₩38,782 | ₩38,048 | ₩38,528 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,622 | ₩38,622 | ₩38,115 | ₩38,288 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,688 | ₩38,755 | ₩38,195 | ₩38,355 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,315 | ₩38,435 | ₩38,061 | ₩38,328 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,301 | ₩38,648 | ₩38,075 | ₩38,181 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,261 | ₩38,208 | ₩37,141 | ₩38,141 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,195 | ₩38,341 | ₩37,021 | ₩37,114 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,928 | ₩38,475 | ₩37,835 | ₩37,888 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,835 | ₩38,141 | ₩37,741 | ₩37,875 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,901 | ₩38,221 | ₩37,835 | ₩38,048 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,354 | ₩38,075 | ₩37,087 | ₩37,968 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩37,955 | ₩37,995 | ₩37,261 | ₩37,301 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,074 | ₩37,901 | ₩37,074 | ₩37,754 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,674 | ₩37,781 | ₩37,394 | ₩37,434 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,688 | ₩37,901 | ₩37,581 | ₩37,594 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,274 | ₩38,101 | ₩37,248 | ₩37,888 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,021 | ₩37,234 | ₩36,821 | ₩37,087 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,127 | ₩37,474 | ₩36,074 | ₩37,207 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,354 | ₩36,687 | ₩35,807 | ₩35,913 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,593 | ₩36,207 | ₩35,593 | ₩36,140 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,926 | ₩35,673 | ₩34,913 | ₩35,540 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,394 | ₩36,394 | ₩34,953 | ₩34,993 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,140 | ₩36,474 | ₩35,700 | ₩36,407 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,260 | ₩36,794 | ₩36,007 | ₩36,234 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,634 | ₩36,981 | ₩36,447 | ₩36,500 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,887 | ₩36,901 | ₩36,420 | ₩36,794 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,701 | ₩36,901 | ₩36,380 | ₩36,754 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,154 | ₩36,661 | ₩35,953 | ₩36,661 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,007 | ₩36,340 | ₩35,940 | ₩36,140 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,007 | ₩36,674 | ₩35,940 | ₩36,154 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,687 | ₩36,154 | ₩35,620 | ₩36,047 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,607 | ₩36,114 | ₩35,193 | ₩36,074 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,340 | ₩35,807 | ₩35,086 | ₩35,633 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,233 | ₩36,127 | ₩35,233 | ₩35,647 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,820 | ₩36,500 | ₩35,326 | ₩35,527 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,380 | ₩36,527 | ₩36,060 | ₩36,167 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,567 | ₩36,794 | ₩36,354 | ₩36,487 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,554 | ₩36,874 | ₩36,327 | ₩36,514 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,314 | ₩36,460 | ₩35,767 | ₩36,274 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,287 | ₩36,594 | ₩35,967 | ₩36,074 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,460 | ₩36,540 | ₩36,140 | ₩36,260 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,474 | ₩36,647 | ₩36,167 | ₩36,487 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,713 | ₩36,380 | ₩35,540 | ₩36,220 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,180 | ₩37,301 | ₩35,006 | ₩35,380 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩37,981 | ₩38,115 | ₩36,447 | ₩36,620 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,127 | ₩37,888 | ₩36,074 | ₩37,808 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,927 | ₩36,394 | ₩35,767 | ₩36,220 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,261 | ₩37,461 | ₩35,553 | ₩35,647 | -4.33% | 107.9만 |
|---|