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 | ₩37,972 | ₩37,999 | ₩37,678 | ₩37,745 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,478 | ₩38,146 | ₩37,398 | ₩38,052 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,865 | ₩37,865 | ₩37,438 | ₩37,652 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,320 | ₩38,573 | ₩38,026 | ₩38,146 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,306 | ₩38,440 | ₩37,812 | ₩38,173 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,346 | ₩38,680 | ₩38,106 | ₩38,306 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,438 | ₩38,186 | ₩37,050 | ₩38,159 | +1.93% | 162.8만 |
| 2026.09.30 | ₩38,039 | ₩38,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,652 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,573 | ₩38,707 | ₩37,879 | ₩37,959 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,974 | ₩38,974 | ₩38,467 | ₩38,560 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,734 | ₩39,161 | ₩38,694 | ₩39,001 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,734 | ₩38,908 | ₩38,360 | ₩38,694 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,894 | ₩39,081 | ₩38,520 | ₩38,533 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,803 | ₩39,883 | ₩38,934 | ₩38,934 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,910 | ₩40,030 | ₩39,562 | ₩39,562 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,709 | ₩39,829 | ₩39,415 | ₩39,803 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,110 | ₩40,204 | ₩39,682 | ₩39,763 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,257 | ₩40,284 | ₩39,121 | ₩39,736 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,190 | ₩40,564 | ₩40,097 | ₩40,364 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,070 | ₩40,417 | ₩39,950 | ₩40,083 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,204 | ₩40,297 | ₩39,522 | ₩40,043 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,776 | ₩39,816 | ₩39,308 | ₩39,776 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,696 | ₩40,057 | ₩39,455 | ₩39,696 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,310 | ₩40,351 | ₩39,776 | ₩39,803 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,923 | ₩40,457 | ₩39,923 | ₩40,284 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,883 | ₩40,310 | ₩39,749 | ₩40,083 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,148 | ₩39,870 | ₩39,108 | ₩39,669 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,362 | ₩39,656 | ₩38,867 | ₩38,881 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,509 | ₩39,562 | ₩39,268 | ₩39,362 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,843 | ₩40,030 | ₩39,576 | ₩39,576 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,469 | ₩39,776 | ₩39,295 | ₩39,642 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩40,043 | ₩40,204 | ₩39,803 | ₩39,843 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,310 | ₩40,310 | ₩39,816 | ₩39,950 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,391 | ₩40,872 | ₩40,150 | ₩40,163 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,591 | ₩40,751 | ₩40,310 | ₩40,444 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,431 | ₩40,725 | ₩40,337 | ₩40,337 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,419 | ₩41,606 | ₩40,511 | ₩40,631 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,887 | ₩41,887 | ₩41,206 | ₩41,379 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,647 | ₩42,128 | ₩41,566 | ₩41,566 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,780 | ₩42,141 | ₩41,486 | ₩41,940 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,820 | ₩41,994 | ₩41,553 | ₩41,887 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,125 | ₩41,593 | ₩41,072 | ₩41,580 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,072 | ₩41,647 | ₩41,059 | ₩41,433 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,885 | ₩41,259 | ₩40,885 | ₩41,099 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩41,005 | ₩41,353 | ₩40,765 | ₩41,166 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩42,034 | ₩42,034 | ₩41,139 | ₩41,192 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,128 | ₩42,221 | ₩41,660 | ₩41,700 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,740 | ₩42,301 | ₩41,540 | ₩41,967 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,379 | ₩42,141 | ₩41,379 | ₩41,794 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,647 | ₩41,834 | ₩41,179 | ₩41,513 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,900 | ₩42,114 | ₩41,540 | ₩41,633 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,834 | ₩42,355 | ₩41,767 | ₩41,994 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,687 | ₩42,087 | ₩41,540 | ₩42,061 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,593 | ₩41,874 | ₩41,393 | ₩41,393 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,232 | ₩41,740 | ₩41,085 | ₩41,393 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,471 | ₩41,059 | ₩40,137 | ₩41,059 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,685 | ₩40,698 | ₩40,284 | ₩40,604 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,431 | ₩40,644 | ₩40,110 | ₩40,644 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,152 | ₩41,419 | ₩40,377 | ₩40,618 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,925 | ₩41,660 | ₩40,751 | ₩41,206 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,936 | ₩41,286 | ₩39,482 | ₩41,005 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,801 | ₩39,335 | ₩38,801 | ₩39,135 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,680 | ₩38,961 | ₩38,627 | ₩38,747 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,480 | ₩38,934 | ₩38,320 | ₩38,881 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,400 | ₩38,507 | ₩38,173 | ₩38,373 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,732 | ₩38,533 | ₩37,732 | ₩38,253 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩38,026 | ₩38,039 | ₩37,505 | ₩37,692 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,640 | ₩38,694 | ₩38,280 | ₩38,293 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,186 | ₩38,640 | ₩38,186 | ₩38,400 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,814 | ₩38,934 | ₩38,079 | ₩38,320 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,293 | ₩38,854 | ₩38,106 | ₩38,614 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,199 | ₩38,533 | ₩38,079 | ₩38,146 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,841 | ₩38,961 | ₩38,280 | ₩38,440 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,587 | ₩39,255 | ₩38,373 | ₩39,148 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,905 | ₩38,614 | ₩37,732 | ₩38,360 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,732 | ₩38,400 | ₩37,678 | ₩38,386 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,344 | ₩37,745 | ₩37,064 | ₩37,652 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,077 | ₩37,505 | ₩37,037 | ₩37,117 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩37,010 | ₩37,304 | ₩36,810 | ₩36,943 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,197 | ₩37,598 | ₩36,356 | ₩36,690 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,478 | ₩37,758 | ₩37,130 | ₩37,411 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩38,012 | ₩38,159 | ₩37,090 | ₩37,184 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,424 | ₩37,852 | ₩37,304 | ₩37,745 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,050 | ₩37,331 | ₩36,770 | ₩37,211 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,810 | ₩37,117 | ₩36,703 | ₩36,890 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,462 | ₩37,144 | ₩36,396 | ₩36,596 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,289 | ₩36,529 | ₩36,128 | ₩36,128 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩36,008 | ₩36,476 | ₩35,915 | ₩36,235 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,581 | ₩35,968 | ₩35,527 | ₩35,861 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,434 | ₩35,674 | ₩34,913 | ₩34,939 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩35,033 | ₩35,915 | ₩35,033 | ₩35,741 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,313 | ₩35,487 | ₩34,966 | ₩35,206 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,808 | ₩36,048 | ₩35,701 | ₩35,754 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,541 | ₩35,955 | ₩35,380 | ₩35,915 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,848 | ₩36,008 | ₩35,527 | ₩35,647 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,554 | ₩35,995 | ₩35,434 | ₩35,794 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,233 | ₩35,808 | ₩35,233 | ₩35,554 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,327 | ₩35,647 | ₩35,006 | ₩35,541 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,966 | ₩35,701 | ₩34,739 | ₩35,514 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,859 | ₩35,033 | ₩34,485 | ₩34,886 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,111 | ₩34,979 | ₩34,111 | ₩34,859 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,645 | ₩34,712 | ₩34,071 | ₩34,311 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,725 | ₩35,046 | ₩34,498 | ₩34,538 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,538 | ₩34,832 | ₩34,285 | ₩34,418 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,166 | ₩35,273 | ₩34,485 | ₩35,113 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,875 | ₩35,875 | ₩34,913 | ₩35,073 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,888 | ₩35,955 | ₩35,554 | ₩35,754 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,168 | ₩36,302 | ₩35,794 | ₩35,861 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,928 | ₩36,409 | ₩35,875 | ₩36,115 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,527 | ₩35,781 | ₩35,380 | ₩35,674 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,460 | ₩35,821 | ₩35,353 | ₩35,460 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,901 | ₩36,102 | ₩35,647 | ₩35,728 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,233 | ₩36,048 | ₩35,140 | ₩35,901 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,995 | ₩36,222 | ₩35,287 | ₩35,420 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,209 | ₩36,436 | ₩35,955 | ₩36,142 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,407 | ₩35,915 | ₩35,340 | ₩35,781 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,754 | ₩35,834 | ₩35,287 | ₩35,353 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,794 | ₩36,115 | ₩35,460 | ₩35,834 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,981 | ₩36,102 | ₩35,541 | ₩35,647 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,222 | ₩36,716 | ₩35,821 | ₩35,888 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,581 | ₩36,516 | ₩35,581 | ₩36,315 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,981 | ₩36,462 | ₩35,500 | ₩35,928 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,674 | ₩36,516 | ₩35,140 | ₩35,728 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,318 | ₩37,411 | ₩36,890 | ₩36,970 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,505 | ₩37,571 | ₩37,090 | ₩37,358 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,237 | ₩37,705 | ₩36,984 | ₩37,705 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,986 | ₩38,226 | ₩37,331 | ₩37,398 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,371 | ₩38,280 | ₩37,318 | ₩38,173 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,718 | ₩37,919 | ₩37,465 | ₩37,611 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,503 | ₩36,823 | ₩36,422 | ₩36,663 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,249 | ₩36,743 | ₩36,075 | ₩36,623 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,808 | ₩36,369 | ₩35,741 | ₩36,302 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,102 | ₩36,636 | ₩35,995 | ₩36,342 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩36,008 | ₩36,155 | ₩35,487 | ₩35,981 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,607 | ₩35,714 | ₩35,180 | ₩35,367 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,607 | ₩35,701 | ₩35,180 | ₩35,313 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,353 | ₩35,808 | ₩35,206 | ₩35,714 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,781 | ₩35,968 | ₩35,193 | ₩35,567 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,073 | ₩35,968 | ₩35,073 | ₩35,541 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,821 | ₩36,209 | ₩35,394 | ₩35,420 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,953 | ₩35,113 | ₩34,619 | ₩34,899 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,632 | ₩35,113 | ₩34,311 | ₩34,899 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,153 | ₩35,233 | ₩34,645 | ₩34,766 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,621 | ₩35,701 | ₩34,953 | ₩35,300 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,527 | ₩35,754 | ₩35,193 | ₩35,233 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,434 | ₩35,541 | ₩34,766 | ₩35,153 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,418 | ₩35,206 | ₩34,351 | ₩35,180 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,460 | ₩35,794 | ₩34,926 | ₩35,166 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,848 | ₩36,489 | ₩35,420 | ₩35,674 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,634 | ₩36,209 | ₩34,739 | ₩36,008 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,941 | ₩36,102 | ₩35,247 | ₩36,022 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩37,037 | ₩37,358 | ₩36,663 | ₩36,850 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,264 | ₩37,585 | ₩37,024 | ₩37,438 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,489 | ₩37,505 | ₩36,222 | ₩37,197 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,128 | ₩37,812 | ₩35,848 | ₩37,371 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,892 | ₩37,892 | ₩36,289 | ₩36,690 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,346 | ₩39,068 | ₩38,266 | ₩38,573 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩37,999 | ₩38,413 | ₩37,865 | ₩38,280 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,652 | ₩38,092 | ₩37,478 | ₩37,785 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,228 | ₩39,415 | ₩37,465 | ₩37,799 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩39,028 | ₩39,322 | ₩38,573 | ₩39,282 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,747 | ₩39,014 | ₩38,507 | ₩39,001 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,389 | ₩39,976 | ₩38,921 | ₩38,961 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,402 | ₩39,843 | ₩39,121 | ₩39,335 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,295 | ₩39,522 | ₩38,841 | ₩39,215 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩40,030 | ₩40,123 | ₩38,774 | ₩39,375 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,364 | ₩40,778 | ₩39,562 | ₩39,696 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,297 | ₩40,631 | ₩39,990 | ₩40,270 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,698 | ₩40,938 | ₩40,431 | ₩40,431 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,484 | ₩41,192 | ₩40,377 | ₩40,872 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,083 | ₩40,431 | ₩39,763 | ₩40,190 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,682 | ₩40,471 | ₩39,535 | ₩40,030 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,934 | ₩39,736 | ₩38,774 | ₩39,375 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,480 | ₩39,308 | ₩38,413 | ₩39,028 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,467 | ₩38,774 | ₩38,159 | ₩38,614 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,972 | ₩38,694 | ₩37,972 | ₩38,667 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,146 | ₩38,320 | ₩37,732 | ₩37,825 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,186 | ₩38,413 | ₩38,026 | ₩38,239 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,852 | ₩38,226 | ₩37,598 | ₩38,133 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,934 | ₩39,028 | ₩37,799 | ₩37,879 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,415 | ₩39,803 | ₩39,054 | ₩39,175 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,239 | ₩39,549 | ₩38,159 | ₩39,335 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,066 | ₩38,667 | ₩38,026 | ₩38,079 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,720 | ₩39,041 | ₩38,413 | ₩38,667 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,732 | ₩39,442 | ₩37,478 | ₩38,573 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,344 | ₩38,480 | ₩37,264 | ₩38,226 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,718 | ₩37,932 | ₩37,398 | ₩37,491 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,545 | ₩38,039 | ₩37,411 | ₩37,785 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,386 | ₩38,547 | ₩37,959 | ₩38,012 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,705 | ₩38,747 | ₩37,705 | ₩38,413 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,066 | ₩38,199 | ₩37,545 | ₩37,852 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,371 | ₩38,119 | ₩37,184 | ₩38,106 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,090 | ₩38,186 | ₩36,903 | ₩37,531 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,090 | ₩37,505 | ₩36,623 | ₩37,291 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,478 | ₩37,478 | ₩36,997 | ₩37,117 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,598 | ₩37,598 | ₩37,251 | ₩37,398 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,052 | ₩38,226 | ₩37,411 | ₩37,598 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,959 | ₩38,106 | ₩37,799 | ₩37,892 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,839 | ₩38,052 | ₩37,678 | ₩37,959 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,239 | ₩38,467 | ₩37,772 | ₩37,785 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩38,012 | ₩38,386 | ₩38,012 | ₩38,239 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,306 | ₩38,386 | ₩37,772 | ₩38,012 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,787 | ₩38,881 | ₩38,226 | ₩38,346 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,280 | ₩38,841 | ₩38,106 | ₩38,587 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,680 | ₩38,680 | ₩38,173 | ₩38,346 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,747 | ₩38,814 | ₩38,253 | ₩38,413 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,373 | ₩38,493 | ₩38,119 | ₩38,386 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,360 | ₩38,707 | ₩38,133 | ₩38,239 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,318 | ₩38,266 | ₩37,197 | ₩38,199 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,253 | ₩38,400 | ₩37,077 | ₩37,171 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,986 | ₩38,533 | ₩37,892 | ₩37,946 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,892 | ₩38,199 | ₩37,799 | ₩37,932 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,959 | ₩38,280 | ₩37,892 | ₩38,106 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,411 | ₩38,133 | ₩37,144 | ₩38,026 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩38,012 | ₩38,052 | ₩37,318 | ₩37,358 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,130 | ₩37,959 | ₩37,130 | ₩37,812 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,732 | ₩37,839 | ₩37,451 | ₩37,491 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,745 | ₩37,959 | ₩37,638 | ₩37,652 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,331 | ₩38,159 | ₩37,304 | ₩37,946 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,077 | ₩37,291 | ₩36,877 | ₩37,144 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,182 | ₩37,531 | ₩36,128 | ₩37,264 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,409 | ₩36,743 | ₩35,861 | ₩35,968 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,647 | ₩36,262 | ₩35,647 | ₩36,195 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,979 | ₩35,728 | ₩34,966 | ₩35,594 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,449 | ₩36,449 | ₩35,006 | ₩35,046 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,195 | ₩36,529 | ₩35,754 | ₩36,462 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,315 | ₩36,850 | ₩36,062 | ₩36,289 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,690 | ₩37,037 | ₩36,503 | ₩36,556 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,943 | ₩36,957 | ₩36,476 | ₩36,850 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,756 | ₩36,957 | ₩36,436 | ₩36,810 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,209 | ₩36,716 | ₩36,008 | ₩36,716 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,062 | ₩36,396 | ₩35,995 | ₩36,195 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,062 | ₩36,730 | ₩35,995 | ₩36,209 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,741 | ₩36,209 | ₩35,674 | ₩36,102 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,661 | ₩36,168 | ₩35,247 | ₩36,128 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,394 | ₩35,861 | ₩35,140 | ₩35,687 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,287 | ₩36,182 | ₩35,287 | ₩35,701 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,875 | ₩36,556 | ₩35,380 | ₩35,581 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,436 | ₩36,583 | ₩36,115 | ₩36,222 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,623 | ₩36,850 | ₩36,409 | ₩36,543 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,609 | ₩36,930 | ₩36,382 | ₩36,569 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,369 | ₩36,516 | ₩35,821 | ₩36,329 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,342 | ₩36,649 | ₩36,022 | ₩36,128 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,516 | ₩36,596 | ₩36,195 | ₩36,315 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,529 | ₩36,703 | ₩36,222 | ₩36,543 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,768 | ₩36,436 | ₩35,594 | ₩36,275 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,235 | ₩37,358 | ₩35,060 | ₩35,434 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩38,039 | ₩38,173 | ₩36,503 | ₩36,676 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,182 | ₩37,946 | ₩36,128 | ₩37,865 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,981 | ₩36,449 | ₩35,821 | ₩36,275 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,318 | ₩37,518 | ₩35,607 | ₩35,701 | -4.33% | 107.9만 |
|---|