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 | ₩37,932 | ₩37,958 | ₩37,638 | ₩37,705 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,438 | ₩38,105 | ₩37,358 | ₩38,012 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,825 | ₩37,825 | ₩37,398 | ₩37,611 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,279 | ₩38,532 | ₩37,985 | ₩38,105 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,265 | ₩38,399 | ₩37,771 | ₩38,132 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,305 | ₩38,639 | ₩38,065 | ₩38,265 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,398 | ₩38,145 | ₩37,011 | ₩38,118 | +1.93% | 162.8만 |
| 2026.09.30 | ₩37,998 | ₩38,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,611 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,532 | ₩38,666 | ₩37,838 | ₩37,918 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,933 | ₩38,933 | ₩38,425 | ₩38,519 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,692 | ₩39,119 | ₩38,652 | ₩38,959 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,692 | ₩38,866 | ₩38,319 | ₩38,652 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,853 | ₩39,039 | ₩38,479 | ₩38,492 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,760 | ₩39,840 | ₩38,893 | ₩38,893 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,867 | ₩39,987 | ₩39,520 | ₩39,520 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,667 | ₩39,787 | ₩39,373 | ₩39,760 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,067 | ₩40,161 | ₩39,640 | ₩39,720 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,214 | ₩40,241 | ₩39,079 | ₩39,693 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,147 | ₩40,521 | ₩40,054 | ₩40,321 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,027 | ₩40,374 | ₩39,907 | ₩40,040 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,161 | ₩40,254 | ₩39,480 | ₩40,000 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,733 | ₩39,773 | ₩39,266 | ₩39,733 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,653 | ₩40,014 | ₩39,413 | ₩39,653 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,267 | ₩40,307 | ₩39,733 | ₩39,760 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,880 | ₩40,414 | ₩39,880 | ₩40,241 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,840 | ₩40,267 | ₩39,707 | ₩40,040 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,106 | ₩39,827 | ₩39,066 | ₩39,627 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,320 | ₩39,613 | ₩38,826 | ₩38,839 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,466 | ₩39,520 | ₩39,226 | ₩39,320 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,800 | ₩39,987 | ₩39,533 | ₩39,533 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,426 | ₩39,733 | ₩39,253 | ₩39,600 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩40,000 | ₩40,161 | ₩39,760 | ₩39,800 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,267 | ₩40,267 | ₩39,773 | ₩39,907 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,347 | ₩40,828 | ₩40,107 | ₩40,120 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,548 | ₩40,708 | ₩40,267 | ₩40,401 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,387 | ₩40,681 | ₩40,294 | ₩40,294 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,375 | ₩41,562 | ₩40,467 | ₩40,588 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,842 | ₩41,842 | ₩41,162 | ₩41,335 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,602 | ₩42,082 | ₩41,522 | ₩41,522 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,735 | ₩42,096 | ₩41,442 | ₩41,896 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,775 | ₩41,949 | ₩41,509 | ₩41,842 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,081 | ₩41,549 | ₩41,028 | ₩41,535 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,028 | ₩41,602 | ₩41,015 | ₩41,388 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,841 | ₩41,215 | ₩40,841 | ₩41,055 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩40,961 | ₩41,308 | ₩40,721 | ₩41,121 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩41,989 | ₩41,989 | ₩41,095 | ₩41,148 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,082 | ₩42,176 | ₩41,615 | ₩41,655 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,695 | ₩42,256 | ₩41,495 | ₩41,922 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,335 | ₩42,096 | ₩41,335 | ₩41,749 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,602 | ₩41,789 | ₩41,135 | ₩41,469 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,856 | ₩42,069 | ₩41,495 | ₩41,589 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,789 | ₩42,309 | ₩41,722 | ₩41,949 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,642 | ₩42,042 | ₩41,495 | ₩42,016 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,549 | ₩41,829 | ₩41,348 | ₩41,348 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,188 | ₩41,695 | ₩41,041 | ₩41,348 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,427 | ₩41,015 | ₩40,094 | ₩41,015 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,641 | ₩40,654 | ₩40,241 | ₩40,561 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,387 | ₩40,601 | ₩40,067 | ₩40,601 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,108 | ₩41,375 | ₩40,334 | ₩40,574 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,881 | ₩41,615 | ₩40,708 | ₩41,162 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,894 | ₩41,242 | ₩39,440 | ₩40,961 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,759 | ₩39,293 | ₩38,759 | ₩39,093 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,639 | ₩38,919 | ₩38,586 | ₩38,706 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,439 | ₩38,893 | ₩38,279 | ₩38,839 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,359 | ₩38,465 | ₩38,132 | ₩38,332 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,691 | ₩38,492 | ₩37,691 | ₩38,212 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩37,985 | ₩37,998 | ₩37,464 | ₩37,651 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,599 | ₩38,652 | ₩38,239 | ₩38,252 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,145 | ₩38,599 | ₩38,145 | ₩38,359 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,772 | ₩38,893 | ₩38,038 | ₩38,279 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,252 | ₩38,812 | ₩38,065 | ₩38,572 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,159 | ₩38,492 | ₩38,038 | ₩38,105 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,799 | ₩38,919 | ₩38,239 | ₩38,399 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,546 | ₩39,213 | ₩38,332 | ₩39,106 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,865 | ₩38,572 | ₩37,691 | ₩38,319 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,691 | ₩38,359 | ₩37,638 | ₩38,345 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,304 | ₩37,705 | ₩37,024 | ₩37,611 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,037 | ₩37,464 | ₩36,997 | ₩37,077 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩36,971 | ₩37,264 | ₩36,770 | ₩36,904 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,157 | ₩37,558 | ₩36,317 | ₩36,650 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,438 | ₩37,718 | ₩37,091 | ₩37,371 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩37,972 | ₩38,118 | ₩37,051 | ₩37,144 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,384 | ₩37,811 | ₩37,264 | ₩37,705 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,011 | ₩37,291 | ₩36,730 | ₩37,171 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,770 | ₩37,077 | ₩36,664 | ₩36,851 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,423 | ₩37,104 | ₩36,357 | ₩36,557 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,250 | ₩36,490 | ₩36,090 | ₩36,090 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩35,970 | ₩36,437 | ₩35,876 | ₩36,197 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,543 | ₩35,930 | ₩35,489 | ₩35,823 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,396 | ₩35,636 | ₩34,875 | ₩34,902 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩34,995 | ₩35,876 | ₩34,995 | ₩35,703 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,276 | ₩35,449 | ₩34,929 | ₩35,169 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,769 | ₩36,010 | ₩35,663 | ₩35,716 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,502 | ₩35,916 | ₩35,342 | ₩35,876 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,809 | ₩35,970 | ₩35,489 | ₩35,609 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,516 | ₩35,956 | ₩35,396 | ₩35,756 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,196 | ₩35,769 | ₩35,196 | ₩35,516 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,289 | ₩35,609 | ₩34,969 | ₩35,502 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,929 | ₩35,663 | ₩34,702 | ₩35,476 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,822 | ₩34,995 | ₩34,448 | ₩34,848 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,074 | ₩34,942 | ₩34,074 | ₩34,822 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,608 | ₩34,675 | ₩34,034 | ₩34,275 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,688 | ₩35,009 | ₩34,461 | ₩34,501 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,501 | ₩34,795 | ₩34,248 | ₩34,381 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,129 | ₩35,236 | ₩34,448 | ₩35,075 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,836 | ₩35,836 | ₩34,875 | ₩35,035 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,850 | ₩35,916 | ₩35,516 | ₩35,716 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,130 | ₩36,263 | ₩35,756 | ₩35,823 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,890 | ₩36,370 | ₩35,836 | ₩36,076 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,489 | ₩35,743 | ₩35,342 | ₩35,636 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,422 | ₩35,783 | ₩35,316 | ₩35,422 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,863 | ₩36,063 | ₩35,609 | ₩35,689 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,196 | ₩36,010 | ₩35,102 | ₩35,863 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,956 | ₩36,183 | ₩35,249 | ₩35,382 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,170 | ₩36,397 | ₩35,916 | ₩36,103 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,369 | ₩35,876 | ₩35,302 | ₩35,743 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,716 | ₩35,796 | ₩35,249 | ₩35,316 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,756 | ₩36,076 | ₩35,422 | ₩35,796 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,943 | ₩36,063 | ₩35,502 | ₩35,609 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,183 | ₩36,677 | ₩35,783 | ₩35,850 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,543 | ₩36,477 | ₩35,543 | ₩36,277 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,943 | ₩36,423 | ₩35,462 | ₩35,890 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,636 | ₩36,477 | ₩35,102 | ₩35,689 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,278 | ₩37,371 | ₩36,851 | ₩36,931 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,464 | ₩37,531 | ₩37,051 | ₩37,318 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,198 | ₩37,665 | ₩36,944 | ₩37,665 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,945 | ₩38,185 | ₩37,291 | ₩37,358 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,331 | ₩38,239 | ₩37,278 | ₩38,132 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,678 | ₩37,878 | ₩37,424 | ₩37,571 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,463 | ₩36,784 | ₩36,383 | ₩36,624 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,210 | ₩36,704 | ₩36,036 | ₩36,584 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,769 | ₩36,330 | ₩35,703 | ₩36,263 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,063 | ₩36,597 | ₩35,956 | ₩36,303 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩35,970 | ₩36,116 | ₩35,449 | ₩35,943 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,569 | ₩35,676 | ₩35,142 | ₩35,329 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,569 | ₩35,663 | ₩35,142 | ₩35,276 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,316 | ₩35,769 | ₩35,169 | ₩35,676 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,743 | ₩35,930 | ₩35,155 | ₩35,529 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,035 | ₩35,930 | ₩35,035 | ₩35,502 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,783 | ₩36,170 | ₩35,356 | ₩35,382 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,915 | ₩35,075 | ₩34,582 | ₩34,862 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,595 | ₩35,075 | ₩34,275 | ₩34,862 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,115 | ₩35,196 | ₩34,608 | ₩34,728 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,583 | ₩35,663 | ₩34,915 | ₩35,262 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,489 | ₩35,716 | ₩35,155 | ₩35,196 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,396 | ₩35,502 | ₩34,728 | ₩35,115 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,381 | ₩35,169 | ₩34,315 | ₩35,142 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,422 | ₩35,756 | ₩34,889 | ₩35,129 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,809 | ₩36,450 | ₩35,382 | ₩35,636 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,596 | ₩36,170 | ₩34,702 | ₩35,970 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,903 | ₩36,063 | ₩35,209 | ₩35,983 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩36,997 | ₩37,318 | ₩36,624 | ₩36,810 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,224 | ₩37,545 | ₩36,984 | ₩37,398 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,450 | ₩37,464 | ₩36,183 | ₩37,157 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,090 | ₩37,771 | ₩35,809 | ₩37,331 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,852 | ₩37,852 | ₩36,250 | ₩36,650 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,305 | ₩39,026 | ₩38,225 | ₩38,532 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩37,958 | ₩38,372 | ₩37,825 | ₩38,239 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,611 | ₩38,052 | ₩37,438 | ₩37,745 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,186 | ₩39,373 | ₩37,424 | ₩37,758 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩38,986 | ₩39,280 | ₩38,532 | ₩39,240 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,706 | ₩38,973 | ₩38,465 | ₩38,959 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,346 | ₩39,934 | ₩38,879 | ₩38,919 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,360 | ₩39,800 | ₩39,079 | ₩39,293 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,253 | ₩39,480 | ₩38,799 | ₩39,173 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩39,987 | ₩40,080 | ₩38,732 | ₩39,333 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,321 | ₩40,734 | ₩39,520 | ₩39,653 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,254 | ₩40,588 | ₩39,947 | ₩40,227 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,654 | ₩40,895 | ₩40,387 | ₩40,387 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,441 | ₩41,148 | ₩40,334 | ₩40,828 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,040 | ₩40,387 | ₩39,720 | ₩40,147 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,640 | ₩40,427 | ₩39,493 | ₩39,987 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,893 | ₩39,693 | ₩38,732 | ₩39,333 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,439 | ₩39,266 | ₩38,372 | ₩38,986 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,425 | ₩38,732 | ₩38,118 | ₩38,572 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,932 | ₩38,652 | ₩37,932 | ₩38,626 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,105 | ₩38,279 | ₩37,691 | ₩37,785 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,145 | ₩38,372 | ₩37,985 | ₩38,199 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,811 | ₩38,185 | ₩37,558 | ₩38,092 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,893 | ₩38,986 | ₩37,758 | ₩37,838 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,373 | ₩39,760 | ₩39,013 | ₩39,133 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,199 | ₩39,507 | ₩38,118 | ₩39,293 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,025 | ₩38,626 | ₩37,985 | ₩38,038 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,679 | ₩38,999 | ₩38,372 | ₩38,626 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,691 | ₩39,400 | ₩37,438 | ₩38,532 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,304 | ₩38,439 | ₩37,224 | ₩38,185 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,678 | ₩37,892 | ₩37,358 | ₩37,451 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,505 | ₩37,998 | ₩37,371 | ₩37,745 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,345 | ₩38,506 | ₩37,918 | ₩37,972 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,665 | ₩38,706 | ₩37,665 | ₩38,372 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,025 | ₩38,159 | ₩37,505 | ₩37,811 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,331 | ₩38,078 | ₩37,144 | ₩38,065 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,051 | ₩38,145 | ₩36,864 | ₩37,491 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,051 | ₩37,464 | ₩36,584 | ₩37,251 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,438 | ₩37,438 | ₩36,957 | ₩37,077 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,558 | ₩37,558 | ₩37,211 | ₩37,358 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,012 | ₩38,185 | ₩37,371 | ₩37,558 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,918 | ₩38,065 | ₩37,758 | ₩37,852 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,798 | ₩38,012 | ₩37,638 | ₩37,918 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,199 | ₩38,425 | ₩37,731 | ₩37,745 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩37,972 | ₩38,345 | ₩37,972 | ₩38,199 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,265 | ₩38,345 | ₩37,731 | ₩37,972 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,746 | ₩38,839 | ₩38,185 | ₩38,305 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,239 | ₩38,799 | ₩38,065 | ₩38,546 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,639 | ₩38,639 | ₩38,132 | ₩38,305 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,706 | ₩38,772 | ₩38,212 | ₩38,372 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,332 | ₩38,452 | ₩38,078 | ₩38,345 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,319 | ₩38,666 | ₩38,092 | ₩38,199 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,278 | ₩38,225 | ₩37,157 | ₩38,159 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,212 | ₩38,359 | ₩37,037 | ₩37,131 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,945 | ₩38,492 | ₩37,852 | ₩37,905 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,852 | ₩38,159 | ₩37,758 | ₩37,892 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,918 | ₩38,239 | ₩37,852 | ₩38,065 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,371 | ₩38,092 | ₩37,104 | ₩37,985 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩37,972 | ₩38,012 | ₩37,278 | ₩37,318 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,091 | ₩37,918 | ₩37,091 | ₩37,771 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,691 | ₩37,798 | ₩37,411 | ₩37,451 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,705 | ₩37,918 | ₩37,598 | ₩37,611 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,291 | ₩38,118 | ₩37,264 | ₩37,905 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,037 | ₩37,251 | ₩36,837 | ₩37,104 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,143 | ₩37,491 | ₩36,090 | ₩37,224 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,370 | ₩36,704 | ₩35,823 | ₩35,930 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,609 | ₩36,223 | ₩35,609 | ₩36,156 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,942 | ₩35,689 | ₩34,929 | ₩35,556 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,410 | ₩36,410 | ₩34,969 | ₩35,009 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,156 | ₩36,490 | ₩35,716 | ₩36,423 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,277 | ₩36,810 | ₩36,023 | ₩36,250 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,650 | ₩36,997 | ₩36,463 | ₩36,517 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,904 | ₩36,917 | ₩36,437 | ₩36,810 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,717 | ₩36,917 | ₩36,397 | ₩36,770 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,170 | ₩36,677 | ₩35,970 | ₩36,677 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,023 | ₩36,357 | ₩35,956 | ₩36,156 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,023 | ₩36,690 | ₩35,956 | ₩36,170 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,703 | ₩36,170 | ₩35,636 | ₩36,063 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,623 | ₩36,130 | ₩35,209 | ₩36,090 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,356 | ₩35,823 | ₩35,102 | ₩35,649 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,249 | ₩36,143 | ₩35,249 | ₩35,663 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,836 | ₩36,517 | ₩35,342 | ₩35,543 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,397 | ₩36,544 | ₩36,076 | ₩36,183 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,584 | ₩36,810 | ₩36,370 | ₩36,503 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,570 | ₩36,891 | ₩36,343 | ₩36,530 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,330 | ₩36,477 | ₩35,783 | ₩36,290 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,303 | ₩36,610 | ₩35,983 | ₩36,090 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,477 | ₩36,557 | ₩36,156 | ₩36,277 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,490 | ₩36,664 | ₩36,183 | ₩36,503 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,729 | ₩36,397 | ₩35,556 | ₩36,237 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,197 | ₩37,318 | ₩35,022 | ₩35,396 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩37,998 | ₩38,132 | ₩36,463 | ₩36,637 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,143 | ₩37,905 | ₩36,090 | ₩37,825 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,943 | ₩36,410 | ₩35,783 | ₩36,237 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,278 | ₩37,478 | ₩35,569 | ₩35,663 | -4.33% | 107.9만 |
|---|