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 | ₩37,920 | ₩37,946 | ₩37,626 | ₩37,693 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,426 | ₩38,093 | ₩37,346 | ₩38,000 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,813 | ₩37,813 | ₩37,386 | ₩37,599 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,267 | ₩38,520 | ₩37,973 | ₩38,093 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,253 | ₩38,387 | ₩37,760 | ₩38,120 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,293 | ₩38,627 | ₩38,053 | ₩38,253 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,386 | ₩38,133 | ₩36,999 | ₩38,106 | +1.93% | 162.8만 |
| 2026.09.30 | ₩37,986 | ₩38,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,599 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,520 | ₩38,654 | ₩37,826 | ₩37,906 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,920 | ₩38,920 | ₩38,413 | ₩38,507 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,680 | ₩39,107 | ₩38,640 | ₩38,947 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,680 | ₩38,854 | ₩38,307 | ₩38,640 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,840 | ₩39,027 | ₩38,467 | ₩38,480 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,748 | ₩39,828 | ₩38,880 | ₩38,880 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,854 | ₩39,974 | ₩39,507 | ₩39,507 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,654 | ₩39,774 | ₩39,361 | ₩39,748 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,054 | ₩40,148 | ₩39,628 | ₩39,708 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,201 | ₩40,228 | ₩39,067 | ₩39,681 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,135 | ₩40,508 | ₩40,041 | ₩40,308 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,014 | ₩40,361 | ₩39,894 | ₩40,028 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,148 | ₩40,241 | ₩39,467 | ₩39,988 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,721 | ₩39,761 | ₩39,254 | ₩39,721 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,641 | ₩40,001 | ₩39,401 | ₩39,641 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,255 | ₩40,295 | ₩39,721 | ₩39,748 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,868 | ₩40,401 | ₩39,868 | ₩40,228 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,828 | ₩40,255 | ₩39,694 | ₩40,028 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,094 | ₩39,814 | ₩39,054 | ₩39,614 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,307 | ₩39,601 | ₩38,814 | ₩38,827 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,454 | ₩39,507 | ₩39,214 | ₩39,307 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,788 | ₩39,974 | ₩39,521 | ₩39,521 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,414 | ₩39,721 | ₩39,241 | ₩39,587 | +0.44% | 122.2만 |
|---|
| 2026.08.26 | ₩39,988 | ₩40,148 | ₩39,748 | ₩39,788 | -0.50% | 191.1만 |
|---|
| 2026.08.25 | ₩40,255 | ₩40,255 | ₩39,761 | ₩39,894 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,335 | ₩40,815 | ₩40,095 | ₩40,108 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,535 | ₩40,695 | ₩40,255 | ₩40,388 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,375 | ₩40,668 | ₩40,281 | ₩40,281 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,362 | ₩41,549 | ₩40,455 | ₩40,575 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,829 | ₩41,829 | ₩41,149 | ₩41,322 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,589 | ₩42,069 | ₩41,509 | ₩41,509 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,722 | ₩42,083 | ₩41,429 | ₩41,882 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,762 | ₩41,936 | ₩41,495 | ₩41,829 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,069 | ₩41,536 | ₩41,015 | ₩41,522 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,015 | ₩41,589 | ₩41,002 | ₩41,375 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,828 | ₩41,202 | ₩40,828 | ₩41,042 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩40,948 | ₩41,295 | ₩40,708 | ₩41,109 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩41,976 | ₩41,976 | ₩41,082 | ₩41,135 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,069 | ₩42,163 | ₩41,602 | ₩41,642 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,682 | ₩42,243 | ₩41,482 | ₩41,909 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,322 | ₩42,083 | ₩41,322 | ₩41,736 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,589 | ₩41,776 | ₩41,122 | ₩41,455 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,842 | ₩42,056 | ₩41,482 | ₩41,576 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,776 | ₩42,296 | ₩41,709 | ₩41,936 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,629 | ₩42,029 | ₩41,482 | ₩42,003 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,536 | ₩41,816 | ₩41,335 | ₩41,335 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,175 | ₩41,682 | ₩41,028 | ₩41,335 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,415 | ₩41,002 | ₩40,081 | ₩41,002 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,628 | ₩40,642 | ₩40,228 | ₩40,548 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,375 | ₩40,588 | ₩40,054 | ₩40,588 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,095 | ₩41,362 | ₩40,321 | ₩40,562 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,868 | ₩41,602 | ₩40,695 | ₩41,149 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,881 | ₩41,229 | ₩39,427 | ₩40,948 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,747 | ₩39,281 | ₩38,747 | ₩39,080 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,627 | ₩38,907 | ₩38,573 | ₩38,694 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,427 | ₩38,880 | ₩38,267 | ₩38,827 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,347 | ₩38,453 | ₩38,120 | ₩38,320 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,680 | ₩38,480 | ₩37,680 | ₩38,200 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩37,973 | ₩37,986 | ₩37,453 | ₩37,639 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,587 | ₩38,640 | ₩38,227 | ₩38,240 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,133 | ₩38,587 | ₩38,133 | ₩38,347 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,760 | ₩38,880 | ₩38,026 | ₩38,267 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,240 | ₩38,800 | ₩38,053 | ₩38,560 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,146 | ₩38,480 | ₩38,026 | ₩38,093 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,787 | ₩38,907 | ₩38,227 | ₩38,387 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,533 | ₩39,201 | ₩38,320 | ₩39,094 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,853 | ₩38,560 | ₩37,680 | ₩38,307 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,680 | ₩38,347 | ₩37,626 | ₩38,333 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,293 | ₩37,693 | ₩37,012 | ₩37,599 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,026 | ₩37,453 | ₩36,986 | ₩37,066 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩36,959 | ₩37,253 | ₩36,759 | ₩36,892 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,146 | ₩37,546 | ₩36,305 | ₩36,639 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,426 | ₩37,706 | ₩37,079 | ₩37,359 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩37,960 | ₩38,106 | ₩37,039 | ₩37,132 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,373 | ₩37,800 | ₩37,253 | ₩37,693 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩36,999 | ₩37,279 | ₩36,719 | ₩37,159 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,759 | ₩37,066 | ₩36,652 | ₩36,839 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,412 | ₩37,092 | ₩36,345 | ₩36,545 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,239 | ₩36,479 | ₩36,078 | ₩36,078 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩35,958 | ₩36,425 | ₩35,865 | ₩36,185 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,531 | ₩35,918 | ₩35,478 | ₩35,812 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,385 | ₩35,625 | ₩34,864 | ₩34,891 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩34,984 | ₩35,865 | ₩34,984 | ₩35,691 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,264 | ₩35,438 | ₩34,918 | ₩35,158 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,758 | ₩35,998 | ₩35,651 | ₩35,705 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,491 | ₩35,905 | ₩35,331 | ₩35,865 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,798 | ₩35,958 | ₩35,478 | ₩35,598 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,505 | ₩35,945 | ₩35,385 | ₩35,745 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,184 | ₩35,758 | ₩35,184 | ₩35,505 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,278 | ₩35,598 | ₩34,958 | ₩35,491 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,918 | ₩35,651 | ₩34,691 | ₩35,465 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,811 | ₩34,984 | ₩34,437 | ₩34,838 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,064 | ₩34,931 | ₩34,064 | ₩34,811 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,597 | ₩34,664 | ₩34,024 | ₩34,264 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,677 | ₩34,998 | ₩34,451 | ₩34,491 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,491 | ₩34,784 | ₩34,237 | ₩34,371 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,118 | ₩35,224 | ₩34,437 | ₩35,064 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,825 | ₩35,825 | ₩34,864 | ₩35,024 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,838 | ₩35,905 | ₩35,505 | ₩35,705 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,118 | ₩36,252 | ₩35,745 | ₩35,812 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,878 | ₩36,359 | ₩35,825 | ₩36,065 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,478 | ₩35,731 | ₩35,331 | ₩35,625 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,411 | ₩35,772 | ₩35,305 | ₩35,411 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,852 | ₩36,052 | ₩35,598 | ₩35,678 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,184 | ₩35,998 | ₩35,091 | ₩35,852 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,945 | ₩36,172 | ₩35,238 | ₩35,371 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,158 | ₩36,385 | ₩35,905 | ₩36,092 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,358 | ₩35,865 | ₩35,291 | ₩35,731 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,705 | ₩35,785 | ₩35,238 | ₩35,305 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,745 | ₩36,065 | ₩35,411 | ₩35,785 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,932 | ₩36,052 | ₩35,491 | ₩35,598 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,172 | ₩36,665 | ₩35,772 | ₩35,838 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,531 | ₩36,465 | ₩35,531 | ₩36,265 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,932 | ₩36,412 | ₩35,451 | ₩35,878 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,625 | ₩36,465 | ₩35,091 | ₩35,678 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,266 | ₩37,359 | ₩36,839 | ₩36,919 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,453 | ₩37,519 | ₩37,039 | ₩37,306 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,186 | ₩37,653 | ₩36,932 | ₩37,653 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,933 | ₩38,173 | ₩37,279 | ₩37,346 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,319 | ₩38,227 | ₩37,266 | ₩38,120 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,666 | ₩37,866 | ₩37,413 | ₩37,559 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,452 | ₩36,772 | ₩36,372 | ₩36,612 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,198 | ₩36,692 | ₩36,025 | ₩36,572 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,758 | ₩36,319 | ₩35,691 | ₩36,252 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,052 | ₩36,585 | ₩35,945 | ₩36,292 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩35,958 | ₩36,105 | ₩35,438 | ₩35,932 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,558 | ₩35,665 | ₩35,131 | ₩35,318 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,558 | ₩35,651 | ₩35,131 | ₩35,264 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,305 | ₩35,758 | ₩35,158 | ₩35,665 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,731 | ₩35,918 | ₩35,144 | ₩35,518 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,024 | ₩35,918 | ₩35,024 | ₩35,491 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,772 | ₩36,158 | ₩35,345 | ₩35,371 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,904 | ₩35,064 | ₩34,571 | ₩34,851 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,584 | ₩35,064 | ₩34,264 | ₩34,851 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,104 | ₩35,184 | ₩34,597 | ₩34,717 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,571 | ₩35,651 | ₩34,904 | ₩35,251 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,478 | ₩35,705 | ₩35,144 | ₩35,184 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,385 | ₩35,491 | ₩34,717 | ₩35,104 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,371 | ₩35,158 | ₩34,304 | ₩35,131 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,411 | ₩35,745 | ₩34,878 | ₩35,118 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,798 | ₩36,439 | ₩35,371 | ₩35,625 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,585 | ₩36,158 | ₩34,691 | ₩35,958 | +1.05% | 212.9만 |
|---|
| 2026.03.06 | ₩35,892 | ₩36,052 | ₩35,198 | ₩35,972 | +0.22% | 143.8만 |
|---|
| 2026.03.05 | ₩36,986 | ₩37,306 | ₩36,612 | ₩36,799 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,213 | ₩37,533 | ₩36,972 | ₩37,386 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,439 | ₩37,453 | ₩36,172 | ₩37,146 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,078 | ₩37,760 | ₩35,798 | ₩37,319 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,840 | ₩37,840 | ₩36,239 | ₩36,639 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,293 | ₩39,014 | ₩38,213 | ₩38,520 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩37,946 | ₩38,360 | ₩37,813 | ₩38,227 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,599 | ₩38,040 | ₩37,426 | ₩37,733 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,174 | ₩39,361 | ₩37,413 | ₩37,746 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩38,974 | ₩39,267 | ₩38,520 | ₩39,227 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,694 | ₩38,960 | ₩38,453 | ₩38,947 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,334 | ₩39,921 | ₩38,867 | ₩38,907 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,347 | ₩39,788 | ₩39,067 | ₩39,281 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,241 | ₩39,467 | ₩38,787 | ₩39,161 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩39,974 | ₩40,068 | ₩38,720 | ₩39,321 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,308 | ₩40,722 | ₩39,507 | ₩39,641 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,241 | ₩40,575 | ₩39,934 | ₩40,215 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,642 | ₩40,882 | ₩40,375 | ₩40,375 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,428 | ₩41,135 | ₩40,321 | ₩40,815 | +0.96% | 144.6만 |
|---|
| 2026.02.05 | ₩40,028 | ₩40,375 | ₩39,708 | ₩40,135 | +0.27% | 109.7만 |
|---|
| 2026.02.04 | ₩39,628 | ₩40,415 | ₩39,481 | ₩39,974 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,880 | ₩39,681 | ₩38,720 | ₩39,321 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,427 | ₩39,254 | ₩38,360 | ₩38,974 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,413 | ₩38,720 | ₩38,106 | ₩38,560 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,920 | ₩38,640 | ₩37,920 | ₩38,613 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,093 | ₩38,267 | ₩37,680 | ₩37,773 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,133 | ₩38,360 | ₩37,973 | ₩38,187 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,800 | ₩38,173 | ₩37,546 | ₩38,080 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,880 | ₩38,974 | ₩37,746 | ₩37,826 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,361 | ₩39,748 | ₩39,000 | ₩39,121 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,187 | ₩39,494 | ₩38,106 | ₩39,281 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,013 | ₩38,613 | ₩37,973 | ₩38,026 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,667 | ₩38,987 | ₩38,360 | ₩38,613 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,680 | ₩39,387 | ₩37,426 | ₩38,520 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,293 | ₩38,427 | ₩37,213 | ₩38,173 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,666 | ₩37,880 | ₩37,346 | ₩37,439 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,493 | ₩37,986 | ₩37,359 | ₩37,733 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,333 | ₩38,493 | ₩37,906 | ₩37,960 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,653 | ₩38,694 | ₩37,653 | ₩38,360 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,013 | ₩38,146 | ₩37,493 | ₩37,800 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,319 | ₩38,066 | ₩37,132 | ₩38,053 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,039 | ₩38,133 | ₩36,852 | ₩37,479 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,039 | ₩37,453 | ₩36,572 | ₩37,239 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,426 | ₩37,426 | ₩36,946 | ₩37,066 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,546 | ₩37,546 | ₩37,199 | ₩37,346 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,000 | ₩38,173 | ₩37,359 | ₩37,546 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,906 | ₩38,053 | ₩37,746 | ₩37,840 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,786 | ₩38,000 | ₩37,626 | ₩37,906 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,187 | ₩38,413 | ₩37,720 | ₩37,733 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩37,960 | ₩38,333 | ₩37,960 | ₩38,187 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,253 | ₩38,333 | ₩37,720 | ₩37,960 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,734 | ₩38,827 | ₩38,173 | ₩38,293 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,227 | ₩38,787 | ₩38,053 | ₩38,533 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,627 | ₩38,627 | ₩38,120 | ₩38,293 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,694 | ₩38,760 | ₩38,200 | ₩38,360 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,320 | ₩38,440 | ₩38,066 | ₩38,333 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,307 | ₩38,654 | ₩38,080 | ₩38,187 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,266 | ₩38,213 | ₩37,146 | ₩38,146 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,200 | ₩38,347 | ₩37,026 | ₩37,119 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,933 | ₩38,480 | ₩37,840 | ₩37,893 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,840 | ₩38,146 | ₩37,746 | ₩37,880 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,906 | ₩38,227 | ₩37,840 | ₩38,053 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,359 | ₩38,080 | ₩37,092 | ₩37,973 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩37,960 | ₩38,000 | ₩37,266 | ₩37,306 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,079 | ₩37,906 | ₩37,079 | ₩37,760 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,680 | ₩37,786 | ₩37,399 | ₩37,439 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,693 | ₩37,906 | ₩37,586 | ₩37,599 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,279 | ₩38,106 | ₩37,253 | ₩37,893 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,026 | ₩37,239 | ₩36,826 | ₩37,092 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,132 | ₩37,479 | ₩36,078 | ₩37,213 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,359 | ₩36,692 | ₩35,812 | ₩35,918 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,598 | ₩36,212 | ₩35,598 | ₩36,145 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,931 | ₩35,678 | ₩34,918 | ₩35,545 | +1.76% | 92만 |
|---|
| 2025.11.17 | ₩36,399 | ₩36,399 | ₩34,958 | ₩34,998 | -3.85% | 92.8만 |
|---|
| 2025.11.14 | ₩36,145 | ₩36,479 | ₩35,705 | ₩36,412 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,265 | ₩36,799 | ₩36,012 | ₩36,239 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,639 | ₩36,986 | ₩36,452 | ₩36,505 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,892 | ₩36,906 | ₩36,425 | ₩36,799 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,705 | ₩36,906 | ₩36,385 | ₩36,759 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,158 | ₩36,665 | ₩35,958 | ₩36,665 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,012 | ₩36,345 | ₩35,945 | ₩36,145 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,012 | ₩36,679 | ₩35,945 | ₩36,158 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,691 | ₩36,158 | ₩35,625 | ₩36,052 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,611 | ₩36,118 | ₩35,198 | ₩36,078 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,345 | ₩35,812 | ₩35,091 | ₩35,638 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,238 | ₩36,132 | ₩35,238 | ₩35,651 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,825 | ₩36,505 | ₩35,331 | ₩35,531 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,385 | ₩36,532 | ₩36,065 | ₩36,172 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,572 | ₩36,799 | ₩36,359 | ₩36,492 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,559 | ₩36,879 | ₩36,332 | ₩36,519 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,319 | ₩36,465 | ₩35,772 | ₩36,279 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,292 | ₩36,599 | ₩35,972 | ₩36,078 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,465 | ₩36,545 | ₩36,145 | ₩36,265 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,479 | ₩36,652 | ₩36,172 | ₩36,492 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,718 | ₩36,385 | ₩35,545 | ₩36,225 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,185 | ₩37,306 | ₩35,011 | ₩35,385 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩37,986 | ₩38,120 | ₩36,452 | ₩36,625 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,132 | ₩37,893 | ₩36,078 | ₩37,813 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,932 | ₩36,399 | ₩35,772 | ₩36,225 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,266 | ₩37,466 | ₩35,558 | ₩35,651 | -4.33% | 107.9만 |
|---|