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 | ₩37,943 | ₩37,970 | ₩37,649 | ₩37,716 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,449 | ₩38,117 | ₩37,369 | ₩38,023 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,836 | ₩37,836 | ₩37,409 | ₩37,623 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,290 | ₩38,544 | ₩37,996 | ₩38,117 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,277 | ₩38,410 | ₩37,783 | ₩38,143 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,317 | ₩38,651 | ₩38,076 | ₩38,277 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,409 | ₩38,157 | ₩37,022 | ₩38,130 | +1.93% | 162.8만 |
| 2026.09.30 | ₩38,010 | ₩38,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,623 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,544 | ₩38,677 | ₩37,850 | ₩37,930 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,944 | ₩38,944 | ₩38,437 | ₩38,530 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,704 | ₩39,131 | ₩38,664 | ₩38,971 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,704 | ₩38,878 | ₩38,330 | ₩38,664 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,864 | ₩39,051 | ₩38,490 | ₩38,504 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,772 | ₩39,852 | ₩38,904 | ₩38,904 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,879 | ₩39,999 | ₩39,532 | ₩39,532 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,679 | ₩39,799 | ₩39,385 | ₩39,772 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,079 | ₩40,173 | ₩39,652 | ₩39,732 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,226 | ₩40,253 | ₩39,091 | ₩39,705 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,159 | ₩40,533 | ₩40,066 | ₩40,333 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,039 | ₩40,386 | ₩39,919 | ₩40,052 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,173 | ₩40,266 | ₩39,492 | ₩40,012 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,745 | ₩39,785 | ₩39,278 | ₩39,745 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,665 | ₩40,026 | ₩39,425 | ₩39,665 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,279 | ₩40,319 | ₩39,745 | ₩39,772 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,892 | ₩40,426 | ₩39,892 | ₩40,253 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,852 | ₩40,279 | ₩39,719 | ₩40,052 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,118 | ₩39,839 | ₩39,078 | ₩39,639 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,331 | ₩39,625 | ₩38,837 | ₩38,851 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,478 | ₩39,532 | ₩39,238 | ₩39,331 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,812 | ₩39,999 | ₩39,545 | ₩39,545 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,438 | ₩39,745 | ₩39,265 | ₩39,612 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩40,012 | ₩40,173 | ₩39,772 | ₩39,812 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,279 | ₩40,279 | ₩39,785 | ₩39,919 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,359 | ₩40,840 | ₩40,119 | ₩40,133 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,560 | ₩40,720 | ₩40,279 | ₩40,413 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,400 | ₩40,693 | ₩40,306 | ₩40,306 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,387 | ₩41,574 | ₩40,480 | ₩40,600 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,855 | ₩41,855 | ₩41,174 | ₩41,347 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,614 | ₩42,095 | ₩41,534 | ₩41,534 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,748 | ₩42,108 | ₩41,454 | ₩41,908 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,788 | ₩41,962 | ₩41,521 | ₩41,855 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,094 | ₩41,561 | ₩41,040 | ₩41,548 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,040 | ₩41,614 | ₩41,027 | ₩41,401 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,853 | ₩41,227 | ₩40,853 | ₩41,067 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩40,974 | ₩41,321 | ₩40,733 | ₩41,134 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩42,002 | ₩42,002 | ₩41,107 | ₩41,161 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,095 | ₩42,189 | ₩41,628 | ₩41,668 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,708 | ₩42,269 | ₩41,508 | ₩41,935 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,347 | ₩42,108 | ₩41,347 | ₩41,761 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,614 | ₩41,801 | ₩41,147 | ₩41,481 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,868 | ₩42,082 | ₩41,508 | ₩41,601 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,801 | ₩42,322 | ₩41,735 | ₩41,962 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,654 | ₩42,055 | ₩41,508 | ₩42,028 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,561 | ₩41,841 | ₩41,361 | ₩41,361 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,201 | ₩41,708 | ₩41,054 | ₩41,361 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,440 | ₩41,027 | ₩40,106 | ₩41,027 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,653 | ₩40,667 | ₩40,253 | ₩40,573 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,400 | ₩40,613 | ₩40,079 | ₩40,613 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,120 | ₩41,387 | ₩40,346 | ₩40,586 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,893 | ₩41,628 | ₩40,720 | ₩41,174 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,906 | ₩41,254 | ₩39,452 | ₩40,974 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,771 | ₩39,305 | ₩38,771 | ₩39,104 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,651 | ₩38,931 | ₩38,597 | ₩38,717 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,450 | ₩38,904 | ₩38,290 | ₩38,851 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,370 | ₩38,477 | ₩38,143 | ₩38,343 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,703 | ₩38,504 | ₩37,703 | ₩38,223 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩37,996 | ₩38,010 | ₩37,476 | ₩37,663 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,611 | ₩38,664 | ₩38,250 | ₩38,263 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,157 | ₩38,611 | ₩38,157 | ₩38,370 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,784 | ₩38,904 | ₩38,050 | ₩38,290 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,263 | ₩38,824 | ₩38,076 | ₩38,584 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,170 | ₩38,504 | ₩38,050 | ₩38,117 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,811 | ₩38,931 | ₩38,250 | ₩38,410 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,557 | ₩39,225 | ₩38,343 | ₩39,118 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,876 | ₩38,584 | ₩37,703 | ₩38,330 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,703 | ₩38,370 | ₩37,649 | ₩38,357 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,315 | ₩37,716 | ₩37,035 | ₩37,623 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,048 | ₩37,476 | ₩37,008 | ₩37,089 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩36,982 | ₩37,275 | ₩36,781 | ₩36,915 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,169 | ₩37,569 | ₩36,328 | ₩36,661 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,449 | ₩37,729 | ₩37,102 | ₩37,382 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩37,983 | ₩38,130 | ₩37,062 | ₩37,155 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,396 | ₩37,823 | ₩37,275 | ₩37,716 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,022 | ₩37,302 | ₩36,741 | ₩37,182 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,781 | ₩37,089 | ₩36,675 | ₩36,862 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,434 | ₩37,115 | ₩36,368 | ₩36,568 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,261 | ₩36,501 | ₩36,101 | ₩36,101 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩35,980 | ₩36,448 | ₩35,887 | ₩36,207 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,553 | ₩35,940 | ₩35,500 | ₩35,834 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,406 | ₩35,647 | ₩34,886 | ₩34,912 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩35,006 | ₩35,887 | ₩35,006 | ₩35,713 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,286 | ₩35,460 | ₩34,939 | ₩35,179 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,780 | ₩36,020 | ₩35,673 | ₩35,727 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,513 | ₩35,927 | ₩35,353 | ₩35,887 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,820 | ₩35,980 | ₩35,500 | ₩35,620 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,526 | ₩35,967 | ₩35,406 | ₩35,767 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,206 | ₩35,780 | ₩35,206 | ₩35,526 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,300 | ₩35,620 | ₩34,979 | ₩35,513 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,939 | ₩35,673 | ₩34,712 | ₩35,486 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,832 | ₩35,006 | ₩34,458 | ₩34,859 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,085 | ₩34,952 | ₩34,085 | ₩34,832 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,619 | ₩34,685 | ₩34,045 | ₩34,285 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,699 | ₩35,019 | ₩34,472 | ₩34,512 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,512 | ₩34,806 | ₩34,258 | ₩34,392 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,139 | ₩35,246 | ₩34,458 | ₩35,086 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,847 | ₩35,847 | ₩34,886 | ₩35,046 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,860 | ₩35,927 | ₩35,526 | ₩35,727 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,141 | ₩36,274 | ₩35,767 | ₩35,834 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,900 | ₩36,381 | ₩35,847 | ₩36,087 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,500 | ₩35,753 | ₩35,353 | ₩35,647 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,433 | ₩35,793 | ₩35,326 | ₩35,433 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,874 | ₩36,074 | ₩35,620 | ₩35,700 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,206 | ₩36,020 | ₩35,113 | ₩35,874 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,967 | ₩36,194 | ₩35,259 | ₩35,393 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,181 | ₩36,408 | ₩35,927 | ₩36,114 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,380 | ₩35,887 | ₩35,313 | ₩35,753 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,727 | ₩35,807 | ₩35,259 | ₩35,326 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,767 | ₩36,087 | ₩35,433 | ₩35,807 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,954 | ₩36,074 | ₩35,513 | ₩35,620 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,194 | ₩36,688 | ₩35,793 | ₩35,860 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,553 | ₩36,488 | ₩35,553 | ₩36,287 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,954 | ₩36,434 | ₩35,473 | ₩35,900 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,647 | ₩36,488 | ₩35,113 | ₩35,700 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,289 | ₩37,382 | ₩36,862 | ₩36,942 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,476 | ₩37,542 | ₩37,062 | ₩37,329 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,209 | ₩37,676 | ₩36,955 | ₩37,676 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,956 | ₩38,197 | ₩37,302 | ₩37,369 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,342 | ₩38,250 | ₩37,289 | ₩38,143 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,689 | ₩37,890 | ₩37,436 | ₩37,583 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,474 | ₩36,795 | ₩36,394 | ₩36,635 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,221 | ₩36,715 | ₩36,047 | ₩36,595 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,780 | ₩36,341 | ₩35,713 | ₩36,274 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,074 | ₩36,608 | ₩35,967 | ₩36,314 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩35,980 | ₩36,127 | ₩35,460 | ₩35,954 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,580 | ₩35,687 | ₩35,153 | ₩35,340 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,580 | ₩35,673 | ₩35,153 | ₩35,286 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,326 | ₩35,780 | ₩35,179 | ₩35,687 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,753 | ₩35,940 | ₩35,166 | ₩35,540 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,046 | ₩35,940 | ₩35,046 | ₩35,513 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,793 | ₩36,181 | ₩35,366 | ₩35,393 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,926 | ₩35,086 | ₩34,592 | ₩34,872 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,605 | ₩35,086 | ₩34,285 | ₩34,872 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,126 | ₩35,206 | ₩34,619 | ₩34,739 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,593 | ₩35,673 | ₩34,926 | ₩35,273 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,500 | ₩35,727 | ₩35,166 | ₩35,206 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,406 | ₩35,513 | ₩34,739 | ₩35,126 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,392 | ₩35,179 | ₩34,325 | ₩35,153 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,433 | ₩35,767 | ₩34,899 | ₩35,139 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,820 | ₩36,461 | ₩35,393 | ₩35,647 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,607 | ₩36,181 | ₩34,712 | ₩35,980 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,914 | ₩36,074 | ₩35,219 | ₩35,994 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩37,008 | ₩37,329 | ₩36,635 | ₩36,822 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,235 | ₩37,556 | ₩36,995 | ₩37,409 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,461 | ₩37,476 | ₩36,194 | ₩37,169 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,101 | ₩37,783 | ₩35,820 | ₩37,342 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,863 | ₩37,863 | ₩36,261 | ₩36,661 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,317 | ₩39,038 | ₩38,237 | ₩38,544 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩37,970 | ₩38,384 | ₩37,836 | ₩38,250 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,623 | ₩38,063 | ₩37,449 | ₩37,756 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,198 | ₩39,385 | ₩37,436 | ₩37,769 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩38,998 | ₩39,291 | ₩38,544 | ₩39,251 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,717 | ₩38,984 | ₩38,477 | ₩38,971 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,358 | ₩39,946 | ₩38,891 | ₩38,931 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,372 | ₩39,812 | ₩39,091 | ₩39,305 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,265 | ₩39,492 | ₩38,811 | ₩39,185 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩39,999 | ₩40,092 | ₩38,744 | ₩39,345 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,333 | ₩40,747 | ₩39,532 | ₩39,665 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,266 | ₩40,600 | ₩39,959 | ₩40,239 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,667 | ₩40,907 | ₩40,400 | ₩40,400 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,453 | ₩41,161 | ₩40,346 | ₩40,840 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,052 | ₩40,400 | ₩39,732 | ₩40,159 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,652 | ₩40,440 | ₩39,505 | ₩39,999 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,904 | ₩39,705 | ₩38,744 | ₩39,345 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,450 | ₩39,278 | ₩38,384 | ₩38,998 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,437 | ₩38,744 | ₩38,130 | ₩38,584 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,943 | ₩38,664 | ₩37,943 | ₩38,637 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,117 | ₩38,290 | ₩37,703 | ₩37,796 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,157 | ₩38,384 | ₩37,996 | ₩38,210 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,823 | ₩38,197 | ₩37,569 | ₩38,103 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,904 | ₩38,998 | ₩37,769 | ₩37,850 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,385 | ₩39,772 | ₩39,024 | ₩39,145 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,210 | ₩39,518 | ₩38,130 | ₩39,305 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,036 | ₩38,637 | ₩37,996 | ₩38,050 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,691 | ₩39,011 | ₩38,384 | ₩38,637 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,703 | ₩39,412 | ₩37,449 | ₩38,544 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,315 | ₩38,450 | ₩37,235 | ₩38,197 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,689 | ₩37,903 | ₩37,369 | ₩37,462 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,516 | ₩38,010 | ₩37,382 | ₩37,756 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,357 | ₩38,517 | ₩37,930 | ₩37,983 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,676 | ₩38,717 | ₩37,676 | ₩38,384 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,036 | ₩38,170 | ₩37,516 | ₩37,823 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,342 | ₩38,090 | ₩37,155 | ₩38,076 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,062 | ₩38,157 | ₩36,875 | ₩37,502 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,062 | ₩37,476 | ₩36,595 | ₩37,262 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,449 | ₩37,449 | ₩36,968 | ₩37,089 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,569 | ₩37,569 | ₩37,222 | ₩37,369 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,023 | ₩38,197 | ₩37,382 | ₩37,569 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,930 | ₩38,076 | ₩37,769 | ₩37,863 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,809 | ₩38,023 | ₩37,649 | ₩37,930 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,210 | ₩38,437 | ₩37,743 | ₩37,756 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩37,983 | ₩38,357 | ₩37,983 | ₩38,210 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,277 | ₩38,357 | ₩37,743 | ₩37,983 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,757 | ₩38,851 | ₩38,197 | ₩38,317 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,250 | ₩38,811 | ₩38,076 | ₩38,557 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,651 | ₩38,651 | ₩38,143 | ₩38,317 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,717 | ₩38,784 | ₩38,223 | ₩38,384 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,343 | ₩38,464 | ₩38,090 | ₩38,357 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,330 | ₩38,677 | ₩38,103 | ₩38,210 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,289 | ₩38,237 | ₩37,169 | ₩38,170 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,223 | ₩38,370 | ₩37,048 | ₩37,142 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,956 | ₩38,504 | ₩37,863 | ₩37,916 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,863 | ₩38,170 | ₩37,769 | ₩37,903 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,930 | ₩38,250 | ₩37,863 | ₩38,076 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,382 | ₩38,103 | ₩37,115 | ₩37,996 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩37,983 | ₩38,023 | ₩37,289 | ₩37,329 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,102 | ₩37,930 | ₩37,102 | ₩37,783 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,703 | ₩37,809 | ₩37,422 | ₩37,462 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,716 | ₩37,930 | ₩37,609 | ₩37,623 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,302 | ₩38,130 | ₩37,275 | ₩37,916 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,048 | ₩37,262 | ₩36,848 | ₩37,115 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,154 | ₩37,502 | ₩36,101 | ₩37,235 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,381 | ₩36,715 | ₩35,834 | ₩35,940 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,620 | ₩36,234 | ₩35,620 | ₩36,167 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,952 | ₩35,700 | ₩34,939 | ₩35,567 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,421 | ₩36,421 | ₩34,979 | ₩35,019 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,167 | ₩36,501 | ₩35,727 | ₩36,434 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,287 | ₩36,822 | ₩36,034 | ₩36,261 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,661 | ₩37,008 | ₩36,474 | ₩36,528 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,915 | ₩36,928 | ₩36,448 | ₩36,822 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,728 | ₩36,928 | ₩36,408 | ₩36,781 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,181 | ₩36,688 | ₩35,980 | ₩36,688 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,034 | ₩36,368 | ₩35,967 | ₩36,167 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,034 | ₩36,701 | ₩35,967 | ₩36,181 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,713 | ₩36,181 | ₩35,647 | ₩36,074 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,633 | ₩36,141 | ₩35,219 | ₩36,101 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,366 | ₩35,834 | ₩35,113 | ₩35,660 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,259 | ₩36,154 | ₩35,259 | ₩35,673 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,847 | ₩36,528 | ₩35,353 | ₩35,553 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,408 | ₩36,554 | ₩36,087 | ₩36,194 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,595 | ₩36,822 | ₩36,381 | ₩36,514 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,581 | ₩36,902 | ₩36,354 | ₩36,541 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,341 | ₩36,488 | ₩35,793 | ₩36,301 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,314 | ₩36,621 | ₩35,994 | ₩36,101 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,488 | ₩36,568 | ₩36,167 | ₩36,287 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,501 | ₩36,675 | ₩36,194 | ₩36,514 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,740 | ₩36,408 | ₩35,567 | ₩36,247 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,207 | ₩37,329 | ₩35,032 | ₩35,406 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩38,010 | ₩38,143 | ₩36,474 | ₩36,648 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,154 | ₩37,916 | ₩36,101 | ₩37,836 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,954 | ₩36,421 | ₩35,793 | ₩36,247 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,289 | ₩37,489 | ₩35,580 | ₩35,673 | -4.33% | 107.9만 |
|---|