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 | ₩37,978 | ₩38,005 | ₩37,684 | ₩37,751 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,483 | ₩38,152 | ₩37,403 | ₩38,058 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,871 | ₩37,871 | ₩37,443 | ₩37,657 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,325 | ₩38,579 | ₩38,031 | ₩38,152 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,312 | ₩38,446 | ₩37,818 | ₩38,178 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,352 | ₩38,686 | ₩38,112 | ₩38,312 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,443 | ₩38,192 | ₩37,056 | ₩38,165 | +1.93% | 162.8만 |
| 2026.09.30 | ₩38,045 | ₩38,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,657 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,579 | ₩38,713 | ₩37,884 | ₩37,965 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,980 | ₩38,980 | ₩38,472 | ₩38,566 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,740 | ₩39,167 | ₩38,700 | ₩39,007 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,740 | ₩38,913 | ₩38,365 | ₩38,700 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,900 | ₩39,087 | ₩38,526 | ₩38,539 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,809 | ₩39,889 | ₩38,940 | ₩38,940 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,916 | ₩40,036 | ₩39,568 | ₩39,568 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,715 | ₩39,835 | ₩39,421 | ₩39,809 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,116 | ₩40,210 | ₩39,688 | ₩39,769 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,263 | ₩40,290 | ₩39,127 | ₩39,742 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,196 | ₩40,570 | ₩40,103 | ₩40,370 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,076 | ₩40,423 | ₩39,956 | ₩40,089 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,210 | ₩40,303 | ₩39,528 | ₩40,049 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,782 | ₩39,822 | ₩39,314 | ₩39,782 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,702 | ₩40,063 | ₩39,461 | ₩39,702 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,316 | ₩40,357 | ₩39,782 | ₩39,809 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,929 | ₩40,463 | ₩39,929 | ₩40,290 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,889 | ₩40,316 | ₩39,755 | ₩40,089 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,154 | ₩39,875 | ₩39,114 | ₩39,675 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,368 | ₩39,662 | ₩38,873 | ₩38,887 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,515 | ₩39,568 | ₩39,274 | ₩39,368 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,849 | ₩40,036 | ₩39,582 | ₩39,582 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,475 | ₩39,782 | ₩39,301 | ₩39,648 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩40,049 | ₩40,210 | ₩39,809 | ₩39,849 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,316 | ₩40,316 | ₩39,822 | ₩39,956 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,397 | ₩40,878 | ₩40,156 | ₩40,169 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,597 | ₩40,757 | ₩40,316 | ₩40,450 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,437 | ₩40,731 | ₩40,343 | ₩40,343 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,426 | ₩41,613 | ₩40,517 | ₩40,637 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,893 | ₩41,893 | ₩41,212 | ₩41,386 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,653 | ₩42,134 | ₩41,573 | ₩41,573 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,786 | ₩42,147 | ₩41,492 | ₩41,947 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,827 | ₩42,000 | ₩41,559 | ₩41,893 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,132 | ₩41,599 | ₩41,078 | ₩41,586 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,078 | ₩41,653 | ₩41,065 | ₩41,439 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,891 | ₩41,265 | ₩40,891 | ₩41,105 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩41,011 | ₩41,359 | ₩40,771 | ₩41,172 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩42,040 | ₩42,040 | ₩41,145 | ₩41,198 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,134 | ₩42,227 | ₩41,666 | ₩41,706 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,746 | ₩42,308 | ₩41,546 | ₩41,973 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,386 | ₩42,147 | ₩41,386 | ₩41,800 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,653 | ₩41,840 | ₩41,185 | ₩41,519 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,907 | ₩42,120 | ₩41,546 | ₩41,639 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,840 | ₩42,361 | ₩41,773 | ₩42,000 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,693 | ₩42,094 | ₩41,546 | ₩42,067 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,599 | ₩41,880 | ₩41,399 | ₩41,399 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,239 | ₩41,746 | ₩41,092 | ₩41,399 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,477 | ₩41,065 | ₩40,143 | ₩41,065 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,691 | ₩40,704 | ₩40,290 | ₩40,610 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,437 | ₩40,651 | ₩40,116 | ₩40,651 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,158 | ₩41,426 | ₩40,383 | ₩40,624 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,931 | ₩41,666 | ₩40,757 | ₩41,212 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,942 | ₩41,292 | ₩39,488 | ₩41,011 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,806 | ₩39,341 | ₩38,806 | ₩39,141 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,686 | ₩38,967 | ₩38,633 | ₩38,753 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,486 | ₩38,940 | ₩38,325 | ₩38,887 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,406 | ₩38,512 | ₩38,178 | ₩38,379 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,737 | ₩38,539 | ₩37,737 | ₩38,259 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩38,031 | ₩38,045 | ₩37,510 | ₩37,697 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,646 | ₩38,700 | ₩38,285 | ₩38,299 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,192 | ₩38,646 | ₩38,192 | ₩38,406 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,820 | ₩38,940 | ₩38,085 | ₩38,325 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,299 | ₩38,860 | ₩38,112 | ₩38,619 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,205 | ₩38,539 | ₩38,085 | ₩38,152 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,847 | ₩38,967 | ₩38,285 | ₩38,446 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,593 | ₩39,261 | ₩38,379 | ₩39,154 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,911 | ₩38,619 | ₩37,737 | ₩38,365 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,737 | ₩38,406 | ₩37,684 | ₩38,392 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,350 | ₩37,751 | ₩37,069 | ₩37,657 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,083 | ₩37,510 | ₩37,043 | ₩37,123 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩37,016 | ₩37,310 | ₩36,815 | ₩36,949 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,203 | ₩37,604 | ₩36,361 | ₩36,695 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,483 | ₩37,764 | ₩37,136 | ₩37,417 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩38,018 | ₩38,165 | ₩37,096 | ₩37,190 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,430 | ₩37,858 | ₩37,310 | ₩37,751 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,056 | ₩37,337 | ₩36,775 | ₩37,216 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,815 | ₩37,123 | ₩36,708 | ₩36,896 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,468 | ₩37,149 | ₩36,401 | ₩36,602 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,294 | ₩36,535 | ₩36,134 | ₩36,134 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩36,014 | ₩36,481 | ₩35,920 | ₩36,241 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,586 | ₩35,973 | ₩35,532 | ₩35,867 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,439 | ₩35,679 | ₩34,918 | ₩34,945 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩35,038 | ₩35,920 | ₩35,038 | ₩35,746 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,319 | ₩35,492 | ₩34,971 | ₩35,212 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,813 | ₩36,054 | ₩35,706 | ₩35,760 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,546 | ₩35,960 | ₩35,385 | ₩35,920 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,853 | ₩36,014 | ₩35,532 | ₩35,653 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,559 | ₩36,000 | ₩35,439 | ₩35,800 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,238 | ₩35,813 | ₩35,238 | ₩35,559 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,332 | ₩35,653 | ₩35,011 | ₩35,546 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,971 | ₩35,706 | ₩34,744 | ₩35,519 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,864 | ₩35,038 | ₩34,490 | ₩34,891 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,116 | ₩34,985 | ₩34,116 | ₩34,864 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,651 | ₩34,717 | ₩34,076 | ₩34,316 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,731 | ₩35,051 | ₩34,504 | ₩34,544 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,544 | ₩34,838 | ₩34,290 | ₩34,423 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,172 | ₩35,279 | ₩34,490 | ₩35,118 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,880 | ₩35,880 | ₩34,918 | ₩35,078 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,893 | ₩35,960 | ₩35,559 | ₩35,760 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,174 | ₩36,308 | ₩35,800 | ₩35,867 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,933 | ₩36,414 | ₩35,880 | ₩36,120 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,532 | ₩35,786 | ₩35,385 | ₩35,679 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,466 | ₩35,826 | ₩35,359 | ₩35,466 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,907 | ₩36,107 | ₩35,653 | ₩35,733 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,238 | ₩36,054 | ₩35,145 | ₩35,907 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩36,000 | ₩36,227 | ₩35,292 | ₩35,426 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,214 | ₩36,441 | ₩35,960 | ₩36,147 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,412 | ₩35,920 | ₩35,345 | ₩35,786 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,760 | ₩35,840 | ₩35,292 | ₩35,359 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,800 | ₩36,120 | ₩35,466 | ₩35,840 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,987 | ₩36,107 | ₩35,546 | ₩35,653 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,227 | ₩36,722 | ₩35,826 | ₩35,893 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,586 | ₩36,521 | ₩35,586 | ₩36,321 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,987 | ₩36,468 | ₩35,506 | ₩35,933 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,679 | ₩36,521 | ₩35,145 | ₩35,733 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,323 | ₩37,417 | ₩36,896 | ₩36,976 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,510 | ₩37,577 | ₩37,096 | ₩37,363 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,243 | ₩37,711 | ₩36,989 | ₩37,711 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,991 | ₩38,232 | ₩37,337 | ₩37,403 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,377 | ₩38,285 | ₩37,323 | ₩38,178 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,724 | ₩37,924 | ₩37,470 | ₩37,617 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,508 | ₩36,829 | ₩36,428 | ₩36,668 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,254 | ₩36,749 | ₩36,080 | ₩36,628 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,813 | ₩36,374 | ₩35,746 | ₩36,308 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,107 | ₩36,642 | ₩36,000 | ₩36,348 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩36,014 | ₩36,161 | ₩35,492 | ₩35,987 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,613 | ₩35,720 | ₩35,185 | ₩35,372 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,613 | ₩35,706 | ₩35,185 | ₩35,319 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,359 | ₩35,813 | ₩35,212 | ₩35,720 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,786 | ₩35,973 | ₩35,198 | ₩35,573 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,078 | ₩35,973 | ₩35,078 | ₩35,546 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,826 | ₩36,214 | ₩35,399 | ₩35,426 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,958 | ₩35,118 | ₩34,624 | ₩34,904 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,637 | ₩35,118 | ₩34,316 | ₩34,904 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,158 | ₩35,238 | ₩34,651 | ₩34,771 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,626 | ₩35,706 | ₩34,958 | ₩35,305 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,532 | ₩35,760 | ₩35,198 | ₩35,238 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,439 | ₩35,546 | ₩34,771 | ₩35,158 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,423 | ₩35,212 | ₩34,357 | ₩35,185 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,466 | ₩35,800 | ₩34,931 | ₩35,172 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,853 | ₩36,495 | ₩35,426 | ₩35,679 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,639 | ₩36,214 | ₩34,744 | ₩36,014 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,947 | ₩36,107 | ₩35,252 | ₩36,027 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩37,043 | ₩37,363 | ₩36,668 | ₩36,855 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,270 | ₩37,590 | ₩37,029 | ₩37,443 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,495 | ₩37,510 | ₩36,227 | ₩37,203 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,134 | ₩37,818 | ₩35,853 | ₩37,377 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,898 | ₩37,898 | ₩36,294 | ₩36,695 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,352 | ₩39,074 | ₩38,272 | ₩38,579 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩38,005 | ₩38,419 | ₩37,871 | ₩38,285 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,657 | ₩38,098 | ₩37,483 | ₩37,791 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,234 | ₩39,421 | ₩37,470 | ₩37,804 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩39,034 | ₩39,328 | ₩38,579 | ₩39,288 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,753 | ₩39,020 | ₩38,512 | ₩39,007 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,394 | ₩39,982 | ₩38,927 | ₩38,967 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,408 | ₩39,849 | ₩39,127 | ₩39,341 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,301 | ₩39,528 | ₩38,847 | ₩39,221 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩40,036 | ₩40,129 | ₩38,780 | ₩39,381 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,370 | ₩40,784 | ₩39,568 | ₩39,702 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,303 | ₩40,637 | ₩39,996 | ₩40,276 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,704 | ₩40,945 | ₩40,437 | ₩40,437 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,490 | ₩41,198 | ₩40,383 | ₩40,878 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,089 | ₩40,437 | ₩39,769 | ₩40,196 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,688 | ₩40,477 | ₩39,541 | ₩40,036 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,940 | ₩39,742 | ₩38,780 | ₩39,381 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,486 | ₩39,314 | ₩38,419 | ₩39,034 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,472 | ₩38,780 | ₩38,165 | ₩38,619 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,978 | ₩38,700 | ₩37,978 | ₩38,673 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,152 | ₩38,325 | ₩37,737 | ₩37,831 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,192 | ₩38,419 | ₩38,031 | ₩38,245 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,858 | ₩38,232 | ₩37,604 | ₩38,138 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,940 | ₩39,034 | ₩37,804 | ₩37,884 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,421 | ₩39,809 | ₩39,060 | ₩39,181 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,245 | ₩39,555 | ₩38,165 | ₩39,341 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,071 | ₩38,673 | ₩38,031 | ₩38,085 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,726 | ₩39,047 | ₩38,419 | ₩38,673 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,737 | ₩39,448 | ₩37,483 | ₩38,579 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,350 | ₩38,486 | ₩37,270 | ₩38,232 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,724 | ₩37,938 | ₩37,403 | ₩37,497 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,550 | ₩38,045 | ₩37,417 | ₩37,791 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,392 | ₩38,553 | ₩37,965 | ₩38,018 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,711 | ₩38,753 | ₩37,711 | ₩38,419 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,071 | ₩38,205 | ₩37,550 | ₩37,858 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,377 | ₩38,125 | ₩37,190 | ₩38,112 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,096 | ₩38,192 | ₩36,909 | ₩37,537 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,096 | ₩37,510 | ₩36,628 | ₩37,296 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,483 | ₩37,483 | ₩37,002 | ₩37,123 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,604 | ₩37,604 | ₩37,256 | ₩37,403 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,058 | ₩38,232 | ₩37,417 | ₩37,604 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,965 | ₩38,112 | ₩37,804 | ₩37,898 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,844 | ₩38,058 | ₩37,684 | ₩37,965 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,245 | ₩38,472 | ₩37,777 | ₩37,791 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩38,018 | ₩38,392 | ₩38,018 | ₩38,245 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,312 | ₩38,392 | ₩37,777 | ₩38,018 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,793 | ₩38,887 | ₩38,232 | ₩38,352 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,285 | ₩38,847 | ₩38,112 | ₩38,593 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,686 | ₩38,686 | ₩38,178 | ₩38,352 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,753 | ₩38,820 | ₩38,259 | ₩38,419 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,379 | ₩38,499 | ₩38,125 | ₩38,392 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,365 | ₩38,713 | ₩38,138 | ₩38,245 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,323 | ₩38,272 | ₩37,203 | ₩38,205 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,259 | ₩38,406 | ₩37,083 | ₩37,176 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,991 | ₩38,539 | ₩37,898 | ₩37,951 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,898 | ₩38,205 | ₩37,804 | ₩37,938 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,965 | ₩38,285 | ₩37,898 | ₩38,112 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,417 | ₩38,138 | ₩37,149 | ₩38,031 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩38,018 | ₩38,058 | ₩37,323 | ₩37,363 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,136 | ₩37,965 | ₩37,136 | ₩37,818 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,737 | ₩37,844 | ₩37,457 | ₩37,497 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,751 | ₩37,965 | ₩37,644 | ₩37,657 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,337 | ₩38,165 | ₩37,310 | ₩37,951 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,083 | ₩37,296 | ₩36,882 | ₩37,149 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,187 | ₩37,537 | ₩36,134 | ₩37,270 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,414 | ₩36,749 | ₩35,867 | ₩35,973 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,653 | ₩36,267 | ₩35,653 | ₩36,201 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,985 | ₩35,733 | ₩34,971 | ₩35,599 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,455 | ₩36,455 | ₩35,011 | ₩35,051 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,201 | ₩36,535 | ₩35,760 | ₩36,468 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,321 | ₩36,855 | ₩36,067 | ₩36,294 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,695 | ₩37,043 | ₩36,508 | ₩36,561 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,949 | ₩36,962 | ₩36,481 | ₩36,855 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,762 | ₩36,962 | ₩36,441 | ₩36,815 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,214 | ₩36,722 | ₩36,014 | ₩36,722 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,067 | ₩36,401 | ₩36,000 | ₩36,201 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,067 | ₩36,735 | ₩36,000 | ₩36,214 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,746 | ₩36,214 | ₩35,679 | ₩36,107 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,666 | ₩36,174 | ₩35,252 | ₩36,134 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,399 | ₩35,867 | ₩35,145 | ₩35,693 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,292 | ₩36,187 | ₩35,292 | ₩35,706 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,880 | ₩36,561 | ₩35,385 | ₩35,586 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,441 | ₩36,588 | ₩36,120 | ₩36,227 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,628 | ₩36,855 | ₩36,414 | ₩36,548 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,615 | ₩36,936 | ₩36,388 | ₩36,575 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,374 | ₩36,521 | ₩35,826 | ₩36,334 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,348 | ₩36,655 | ₩36,027 | ₩36,134 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,521 | ₩36,602 | ₩36,201 | ₩36,321 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,535 | ₩36,708 | ₩36,227 | ₩36,548 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,773 | ₩36,441 | ₩35,599 | ₩36,281 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,241 | ₩37,363 | ₩35,065 | ₩35,439 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩38,045 | ₩38,178 | ₩36,508 | ₩36,682 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,187 | ₩37,951 | ₩36,134 | ₩37,871 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,987 | ₩36,455 | ₩35,826 | ₩36,281 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,323 | ₩37,524 | ₩35,613 | ₩35,706 | -4.33% | 107.9만 |
|---|