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 | ₩37,974 | ₩38,001 | ₩37,680 | ₩37,747 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,480 | ₩38,148 | ₩37,400 | ₩38,054 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,867 | ₩37,867 | ₩37,440 | ₩37,654 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,322 | ₩38,576 | ₩38,028 | ₩38,148 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,308 | ₩38,442 | ₩37,814 | ₩38,175 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,348 | ₩38,682 | ₩38,108 | ₩38,308 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,440 | ₩38,188 | ₩37,052 | ₩38,161 | +1.93% | 162.8만 |
| 2026.09.30 | ₩38,041 | ₩38,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,654 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,576 | ₩38,709 | ₩37,881 | ₩37,961 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,976 | ₩38,976 | ₩38,469 | ₩38,562 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,736 | ₩39,163 | ₩38,696 | ₩39,003 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,736 | ₩38,910 | ₩38,362 | ₩38,696 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,896 | ₩39,083 | ₩38,522 | ₩38,535 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,805 | ₩39,885 | ₩38,936 | ₩38,936 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,912 | ₩40,032 | ₩39,564 | ₩39,564 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,711 | ₩39,832 | ₩39,417 | ₩39,805 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,112 | ₩40,206 | ₩39,685 | ₩39,765 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,259 | ₩40,286 | ₩39,123 | ₩39,738 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,192 | ₩40,566 | ₩40,099 | ₩40,366 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,072 | ₩40,419 | ₩39,952 | ₩40,085 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,206 | ₩40,299 | ₩39,524 | ₩40,045 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,778 | ₩39,818 | ₩39,310 | ₩39,778 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,698 | ₩40,059 | ₩39,457 | ₩39,698 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,313 | ₩40,353 | ₩39,778 | ₩39,805 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,925 | ₩40,460 | ₩39,925 | ₩40,286 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,885 | ₩40,313 | ₩39,751 | ₩40,085 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,150 | ₩39,872 | ₩39,110 | ₩39,671 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,364 | ₩39,658 | ₩38,869 | ₩38,883 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,511 | ₩39,564 | ₩39,270 | ₩39,364 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,845 | ₩40,032 | ₩39,578 | ₩39,578 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,471 | ₩39,778 | ₩39,297 | ₩39,644 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩40,045 | ₩40,206 | ₩39,805 | ₩39,845 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,313 | ₩40,313 | ₩39,818 | ₩39,952 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,393 | ₩40,874 | ₩40,152 | ₩40,166 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,593 | ₩40,753 | ₩40,313 | ₩40,446 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,433 | ₩40,727 | ₩40,339 | ₩40,339 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,422 | ₩41,609 | ₩40,513 | ₩40,633 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,889 | ₩41,889 | ₩41,208 | ₩41,381 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,649 | ₩42,130 | ₩41,569 | ₩41,569 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,782 | ₩42,143 | ₩41,488 | ₩41,943 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,822 | ₩41,996 | ₩41,555 | ₩41,889 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,128 | ₩41,595 | ₩41,074 | ₩41,582 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,074 | ₩41,649 | ₩41,061 | ₩41,435 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,887 | ₩41,261 | ₩40,887 | ₩41,101 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩41,007 | ₩41,355 | ₩40,767 | ₩41,168 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩42,036 | ₩42,036 | ₩41,141 | ₩41,194 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,130 | ₩42,223 | ₩41,662 | ₩41,702 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,742 | ₩42,303 | ₩41,542 | ₩41,969 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,381 | ₩42,143 | ₩41,381 | ₩41,796 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,649 | ₩41,836 | ₩41,181 | ₩41,515 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,903 | ₩42,116 | ₩41,542 | ₩41,635 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,836 | ₩42,357 | ₩41,769 | ₩41,996 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,689 | ₩42,090 | ₩41,542 | ₩42,063 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,595 | ₩41,876 | ₩41,395 | ₩41,395 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,235 | ₩41,742 | ₩41,088 | ₩41,395 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,473 | ₩41,061 | ₩40,139 | ₩41,061 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,687 | ₩40,700 | ₩40,286 | ₩40,607 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,433 | ₩40,647 | ₩40,112 | ₩40,647 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,154 | ₩41,422 | ₩40,379 | ₩40,620 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,927 | ₩41,662 | ₩40,753 | ₩41,208 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,938 | ₩41,288 | ₩39,484 | ₩41,007 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,803 | ₩39,337 | ₩38,803 | ₩39,137 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,682 | ₩38,963 | ₩38,629 | ₩38,749 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,482 | ₩38,936 | ₩38,322 | ₩38,883 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,402 | ₩38,509 | ₩38,175 | ₩38,375 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,734 | ₩38,535 | ₩37,734 | ₩38,255 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩38,028 | ₩38,041 | ₩37,507 | ₩37,694 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,642 | ₩38,696 | ₩38,282 | ₩38,295 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,188 | ₩38,642 | ₩38,188 | ₩38,402 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,816 | ₩38,936 | ₩38,081 | ₩38,322 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,295 | ₩38,856 | ₩38,108 | ₩38,616 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,201 | ₩38,535 | ₩38,081 | ₩38,148 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,843 | ₩38,963 | ₩38,282 | ₩38,442 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,589 | ₩39,257 | ₩38,375 | ₩39,150 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,907 | ₩38,616 | ₩37,734 | ₩38,362 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,734 | ₩38,402 | ₩37,680 | ₩38,388 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,346 | ₩37,747 | ₩37,066 | ₩37,654 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,079 | ₩37,507 | ₩37,039 | ₩37,119 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩37,012 | ₩37,306 | ₩36,812 | ₩36,945 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,199 | ₩37,600 | ₩36,357 | ₩36,692 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,480 | ₩37,760 | ₩37,132 | ₩37,413 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩38,014 | ₩38,161 | ₩37,092 | ₩37,186 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,426 | ₩37,854 | ₩37,306 | ₩37,747 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,052 | ₩37,333 | ₩36,772 | ₩37,213 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,812 | ₩37,119 | ₩36,705 | ₩36,892 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,464 | ₩37,146 | ₩36,398 | ₩36,598 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,291 | ₩36,531 | ₩36,130 | ₩36,130 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩36,010 | ₩36,478 | ₩35,917 | ₩36,237 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,582 | ₩35,970 | ₩35,529 | ₩35,863 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,435 | ₩35,676 | ₩34,914 | ₩34,941 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩35,035 | ₩35,917 | ₩35,035 | ₩35,743 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,315 | ₩35,489 | ₩34,968 | ₩35,208 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,810 | ₩36,050 | ₩35,703 | ₩35,756 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,542 | ₩35,957 | ₩35,382 | ₩35,917 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,850 | ₩36,010 | ₩35,529 | ₩35,649 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,556 | ₩35,997 | ₩35,435 | ₩35,796 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,235 | ₩35,810 | ₩35,235 | ₩35,556 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,329 | ₩35,649 | ₩35,008 | ₩35,542 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,968 | ₩35,703 | ₩34,741 | ₩35,516 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,861 | ₩35,035 | ₩34,487 | ₩34,888 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,113 | ₩34,981 | ₩34,113 | ₩34,861 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,647 | ₩34,714 | ₩34,073 | ₩34,313 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,727 | ₩35,048 | ₩34,500 | ₩34,540 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,540 | ₩34,834 | ₩34,286 | ₩34,420 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,168 | ₩35,275 | ₩34,487 | ₩35,115 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,876 | ₩35,876 | ₩34,914 | ₩35,075 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,890 | ₩35,957 | ₩35,556 | ₩35,756 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,170 | ₩36,304 | ₩35,796 | ₩35,863 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,930 | ₩36,411 | ₩35,876 | ₩36,117 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,529 | ₩35,783 | ₩35,382 | ₩35,676 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,462 | ₩35,823 | ₩35,355 | ₩35,462 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,903 | ₩36,104 | ₩35,649 | ₩35,729 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,235 | ₩36,050 | ₩35,142 | ₩35,903 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,997 | ₩36,224 | ₩35,289 | ₩35,422 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,210 | ₩36,438 | ₩35,957 | ₩36,144 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,409 | ₩35,917 | ₩35,342 | ₩35,783 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,756 | ₩35,836 | ₩35,289 | ₩35,355 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,796 | ₩36,117 | ₩35,462 | ₩35,836 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,983 | ₩36,104 | ₩35,542 | ₩35,649 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,224 | ₩36,718 | ₩35,823 | ₩35,890 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,582 | ₩36,518 | ₩35,582 | ₩36,317 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,983 | ₩36,464 | ₩35,502 | ₩35,930 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,676 | ₩36,518 | ₩35,142 | ₩35,729 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,320 | ₩37,413 | ₩36,892 | ₩36,972 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,507 | ₩37,573 | ₩37,092 | ₩37,360 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,239 | ₩37,707 | ₩36,985 | ₩37,707 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,988 | ₩38,228 | ₩37,333 | ₩37,400 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,373 | ₩38,282 | ₩37,320 | ₩38,175 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,720 | ₩37,921 | ₩37,466 | ₩37,613 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,504 | ₩36,825 | ₩36,424 | ₩36,665 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,251 | ₩36,745 | ₩36,077 | ₩36,625 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,810 | ₩36,371 | ₩35,743 | ₩36,304 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,104 | ₩36,638 | ₩35,997 | ₩36,344 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩36,010 | ₩36,157 | ₩35,489 | ₩35,983 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,609 | ₩35,716 | ₩35,182 | ₩35,369 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,609 | ₩35,703 | ₩35,182 | ₩35,315 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,355 | ₩35,810 | ₩35,208 | ₩35,716 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,783 | ₩35,970 | ₩35,195 | ₩35,569 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,075 | ₩35,970 | ₩35,075 | ₩35,542 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,823 | ₩36,210 | ₩35,395 | ₩35,422 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,954 | ₩35,115 | ₩34,620 | ₩34,901 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,634 | ₩35,115 | ₩34,313 | ₩34,901 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,155 | ₩35,235 | ₩34,647 | ₩34,767 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,623 | ₩35,703 | ₩34,954 | ₩35,302 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,529 | ₩35,756 | ₩35,195 | ₩35,235 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,435 | ₩35,542 | ₩34,767 | ₩35,155 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,420 | ₩35,208 | ₩34,353 | ₩35,182 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,462 | ₩35,796 | ₩34,928 | ₩35,168 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,850 | ₩36,491 | ₩35,422 | ₩35,676 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,636 | ₩36,210 | ₩34,741 | ₩36,010 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,943 | ₩36,104 | ₩35,248 | ₩36,023 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩37,039 | ₩37,360 | ₩36,665 | ₩36,852 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,266 | ₩37,587 | ₩37,026 | ₩37,440 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,491 | ₩37,507 | ₩36,224 | ₩37,199 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,130 | ₩37,814 | ₩35,850 | ₩37,373 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,894 | ₩37,894 | ₩36,291 | ₩36,692 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,348 | ₩39,070 | ₩38,268 | ₩38,576 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩38,001 | ₩38,415 | ₩37,867 | ₩38,282 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,654 | ₩38,094 | ₩37,480 | ₩37,787 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,230 | ₩39,417 | ₩37,466 | ₩37,801 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩39,030 | ₩39,324 | ₩38,576 | ₩39,284 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,749 | ₩39,016 | ₩38,509 | ₩39,003 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,391 | ₩39,979 | ₩38,923 | ₩38,963 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,404 | ₩39,845 | ₩39,123 | ₩39,337 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,297 | ₩39,524 | ₩38,843 | ₩39,217 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩40,032 | ₩40,125 | ₩38,776 | ₩39,377 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,366 | ₩40,780 | ₩39,564 | ₩39,698 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,299 | ₩40,633 | ₩39,992 | ₩40,272 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,700 | ₩40,941 | ₩40,433 | ₩40,433 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,486 | ₩41,194 | ₩40,379 | ₩40,874 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,085 | ₩40,433 | ₩39,765 | ₩40,192 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,685 | ₩40,473 | ₩39,538 | ₩40,032 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,936 | ₩39,738 | ₩38,776 | ₩39,377 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,482 | ₩39,310 | ₩38,415 | ₩39,030 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,469 | ₩38,776 | ₩38,161 | ₩38,616 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,974 | ₩38,696 | ₩37,974 | ₩38,669 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,148 | ₩38,322 | ₩37,734 | ₩37,827 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,188 | ₩38,415 | ₩38,028 | ₩38,241 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,854 | ₩38,228 | ₩37,600 | ₩38,135 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,936 | ₩39,030 | ₩37,801 | ₩37,881 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,417 | ₩39,805 | ₩39,057 | ₩39,177 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,241 | ₩39,551 | ₩38,161 | ₩39,337 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,068 | ₩38,669 | ₩38,028 | ₩38,081 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,722 | ₩39,043 | ₩38,415 | ₩38,669 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,734 | ₩39,444 | ₩37,480 | ₩38,576 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,346 | ₩38,482 | ₩37,266 | ₩38,228 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,720 | ₩37,934 | ₩37,400 | ₩37,493 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,547 | ₩38,041 | ₩37,413 | ₩37,787 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,388 | ₩38,549 | ₩37,961 | ₩38,014 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,707 | ₩38,749 | ₩37,707 | ₩38,415 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,068 | ₩38,201 | ₩37,547 | ₩37,854 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,373 | ₩38,121 | ₩37,186 | ₩38,108 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,092 | ₩38,188 | ₩36,905 | ₩37,533 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,092 | ₩37,507 | ₩36,625 | ₩37,293 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,480 | ₩37,480 | ₩36,999 | ₩37,119 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,600 | ₩37,600 | ₩37,253 | ₩37,400 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,054 | ₩38,228 | ₩37,413 | ₩37,600 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,961 | ₩38,108 | ₩37,801 | ₩37,894 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,841 | ₩38,054 | ₩37,680 | ₩37,961 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,241 | ₩38,469 | ₩37,774 | ₩37,787 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩38,014 | ₩38,388 | ₩38,014 | ₩38,241 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,308 | ₩38,388 | ₩37,774 | ₩38,014 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,789 | ₩38,883 | ₩38,228 | ₩38,348 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,282 | ₩38,843 | ₩38,108 | ₩38,589 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,682 | ₩38,682 | ₩38,175 | ₩38,348 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,749 | ₩38,816 | ₩38,255 | ₩38,415 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,375 | ₩38,495 | ₩38,121 | ₩38,388 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,362 | ₩38,709 | ₩38,135 | ₩38,241 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,320 | ₩38,268 | ₩37,199 | ₩38,201 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,255 | ₩38,402 | ₩37,079 | ₩37,173 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,988 | ₩38,535 | ₩37,894 | ₩37,948 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,894 | ₩38,201 | ₩37,801 | ₩37,934 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,961 | ₩38,282 | ₩37,894 | ₩38,108 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,413 | ₩38,135 | ₩37,146 | ₩38,028 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩38,014 | ₩38,054 | ₩37,320 | ₩37,360 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,132 | ₩37,961 | ₩37,132 | ₩37,814 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,734 | ₩37,841 | ₩37,453 | ₩37,493 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,747 | ₩37,961 | ₩37,640 | ₩37,654 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,333 | ₩38,161 | ₩37,306 | ₩37,948 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,079 | ₩37,293 | ₩36,879 | ₩37,146 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,184 | ₩37,533 | ₩36,130 | ₩37,266 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,411 | ₩36,745 | ₩35,863 | ₩35,970 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,649 | ₩36,264 | ₩35,649 | ₩36,197 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,981 | ₩35,729 | ₩34,968 | ₩35,596 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,451 | ₩36,451 | ₩35,008 | ₩35,048 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,197 | ₩36,531 | ₩35,756 | ₩36,464 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,317 | ₩36,852 | ₩36,063 | ₩36,291 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,692 | ₩37,039 | ₩36,504 | ₩36,558 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,945 | ₩36,959 | ₩36,478 | ₩36,852 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,758 | ₩36,959 | ₩36,438 | ₩36,812 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,210 | ₩36,718 | ₩36,010 | ₩36,718 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,063 | ₩36,398 | ₩35,997 | ₩36,197 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,063 | ₩36,732 | ₩35,997 | ₩36,210 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,743 | ₩36,210 | ₩35,676 | ₩36,104 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,663 | ₩36,170 | ₩35,248 | ₩36,130 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,395 | ₩35,863 | ₩35,142 | ₩35,689 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,289 | ₩36,184 | ₩35,289 | ₩35,703 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,876 | ₩36,558 | ₩35,382 | ₩35,582 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,438 | ₩36,585 | ₩36,117 | ₩36,224 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,625 | ₩36,852 | ₩36,411 | ₩36,545 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,611 | ₩36,932 | ₩36,384 | ₩36,571 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,371 | ₩36,518 | ₩35,823 | ₩36,331 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,344 | ₩36,651 | ₩36,023 | ₩36,130 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,518 | ₩36,598 | ₩36,197 | ₩36,317 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,531 | ₩36,705 | ₩36,224 | ₩36,545 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,770 | ₩36,438 | ₩35,596 | ₩36,277 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,237 | ₩37,360 | ₩35,061 | ₩35,435 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩38,041 | ₩38,175 | ₩36,504 | ₩36,678 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,184 | ₩37,948 | ₩36,130 | ₩37,867 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,983 | ₩36,451 | ₩35,823 | ₩36,277 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,320 | ₩37,520 | ₩35,609 | ₩35,703 | -4.33% | 107.9만 |
|---|