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 | ₩37,947 | ₩37,627 | ₩37,693 | -0.60% | 103.4만 |
| 2026.10.08 | ₩37,427 | ₩38,094 | ₩37,346 | ₩38,000 | +1.53% | 157.1만 |
| 2026.10.07 | ₩37,813 | ₩37,813 | ₩37,387 | ₩37,600 | -0.56% | 118.5만 |
| 2026.10.06 | ₩38,267 | ₩38,521 | ₩37,974 | ₩38,094 | -0.45% | 141.3만 |
| 2026.10.05 | ₩38,254 | ₩38,387 | ₩37,760 | ₩38,120 | -0.35% | 166.4만 |
| 2026.10.02 | ₩38,294 | ₩38,627 | ₩38,054 | ₩38,254 | -0.10% | 176.4만 |
| 2026.10.01 | ₩37,387 | ₩38,134 | ₩37,000 | ₩38,107 | +1.93% | 162.8만 |
| 2026.09.30 | ₩37,987 | ₩38,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,600 |
| -1.02% |
| 156.9만 |
| 2026.09.29 | ₩38,521 | ₩38,654 | ₩37,827 | ₩37,907 | -1.59% | 127.8만 |
|---|
| 2026.09.28 | ₩38,921 | ₩38,921 | ₩38,414 | ₩38,507 | -1.06% | 120.2만 |
|---|
| 2026.09.25 | ₩38,681 | ₩39,108 | ₩38,641 | ₩38,948 | +0.69% | 159.2만 |
|---|
| 2026.09.24 | ₩38,681 | ₩38,854 | ₩38,307 | ₩38,641 | -0.10% | 164.3만 |
|---|
| 2026.09.23 | ₩38,841 | ₩39,028 | ₩38,467 | ₩38,481 | -0.93% | 116.1만 |
|---|
| 2026.09.22 | ₩39,748 | ₩39,828 | ₩38,881 | ₩38,881 | -2.18% | 165.6만 |
|---|
| 2026.09.21 | ₩39,855 | ₩39,975 | ₩39,508 | ₩39,508 | -0.87% | 115.9만 |
|---|
| 2026.09.18 | ₩39,655 | ₩39,775 | ₩39,361 | ₩39,748 | +0.24% | 407.8만 |
|---|
| 2026.09.17 | ₩40,055 | ₩40,148 | ₩39,628 | ₩39,708 | -0.87% | 103.6만 |
|---|
| 2026.09.16 | ₩40,202 | ₩40,229 | ₩39,068 | ₩39,681 | -1.29% | 186.2만 |
|---|
| 2026.09.15 | ₩40,135 | ₩40,509 | ₩40,042 | ₩40,309 | +0.43% | 147.8만 |
|---|
| 2026.09.14 | ₩40,015 | ₩40,362 | ₩39,895 | ₩40,028 | +0.03% | 183.7만 |
|---|
| 2026.09.11 | ₩40,148 | ₩40,242 | ₩39,468 | ₩39,988 | -0.40% | 112.7만 |
|---|
| 2026.09.10 | ₩39,722 | ₩39,762 | ₩39,255 | ₩39,722 | 0.00% | 151.5만 |
|---|
| 2026.09.09 | ₩39,641 | ₩40,002 | ₩39,401 | ₩39,641 | 0.00% | 143.8만 |
|---|
| 2026.09.08 | ₩40,255 | ₩40,295 | ₩39,722 | ₩39,748 | -1.26% | 122.7만 |
|---|
| 2026.09.04 | ₩39,868 | ₩40,402 | ₩39,868 | ₩40,229 | +0.90% | 103.7만 |
|---|
| 2026.09.03 | ₩39,828 | ₩40,255 | ₩39,695 | ₩40,028 | +0.50% | 139.1만 |
|---|
| 2026.09.02 | ₩39,094 | ₩39,815 | ₩39,054 | ₩39,615 | +1.33% | 158.5만 |
|---|
| 2026.09.01 | ₩39,308 | ₩39,601 | ₩38,814 | ₩38,828 | -1.22% | 129.4만 |
|---|
| 2026.08.31 | ₩39,455 | ₩39,508 | ₩39,214 | ₩39,308 | -0.37% | 169.1만 |
|---|
| 2026.08.28 | ₩39,788 | ₩39,975 | ₩39,521 | ₩39,521 | -0.67% | 115.5만 |
|---|
| 2026.08.27 | ₩39,415 | ₩39,722 | ₩39,241 | ₩39,588 | +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 | ₩39,762 | ₩39,895 | -0.89% | 108.3만 |
|---|
| 2026.08.24 | ₩40,335 | ₩40,816 | ₩40,095 | ₩40,108 | -0.56% | 87.3만 |
|---|
| 2026.08.21 | ₩40,535 | ₩40,696 | ₩40,255 | ₩40,389 | -0.36% | 120만 |
|---|
| 2026.08.20 | ₩40,375 | ₩40,669 | ₩40,282 | ₩40,282 | -0.23% | 117.7만 |
|---|
| 2026.08.19 | ₩41,363 | ₩41,549 | ₩40,455 | ₩40,575 | -1.90% | 137.8만 |
|---|
| 2026.08.18 | ₩41,830 | ₩41,830 | ₩41,149 | ₩41,323 | -1.21% | 115.2만 |
|---|
| 2026.08.17 | ₩41,590 | ₩42,070 | ₩41,509 | ₩41,509 | -0.19% | 180.9만 |
|---|
| 2026.08.14 | ₩41,723 | ₩42,083 | ₩41,429 | ₩41,883 | +0.38% | 108.6만 |
|---|
| 2026.08.13 | ₩41,763 | ₩41,936 | ₩41,496 | ₩41,830 | +0.16% | 115.8만 |
|---|
| 2026.08.12 | ₩41,069 | ₩41,536 | ₩41,016 | ₩41,523 | +1.10% | 129.3만 |
|---|
| 2026.08.11 | ₩41,016 | ₩41,590 | ₩41,002 | ₩41,376 | +0.88% | 124.4만 |
|---|
| 2026.08.10 | ₩40,829 | ₩41,203 | ₩40,829 | ₩41,042 | +0.52% | 140.4만 |
|---|
| 2026.08.07 | ₩40,949 | ₩41,296 | ₩40,709 | ₩41,109 | +0.39% | 92만 |
|---|
| 2026.08.06 | ₩41,976 | ₩41,976 | ₩41,082 | ₩41,136 | -2.00% | 108.9만 |
|---|
| 2026.08.05 | ₩42,070 | ₩42,163 | ₩41,603 | ₩41,643 | -1.01% | 141만 |
|---|
| 2026.08.04 | ₩41,683 | ₩42,243 | ₩41,483 | ₩41,910 | +0.54% | 140.3만 |
|---|
| 2026.08.03 | ₩41,323 | ₩42,083 | ₩41,323 | ₩41,736 | +1.00% | 182.3만 |
|---|
| 2026.07.31 | ₩41,590 | ₩41,776 | ₩41,123 | ₩41,456 | -0.32% | 169.3만 |
|---|
| 2026.07.30 | ₩41,843 | ₩42,057 | ₩41,483 | ₩41,576 | -0.64% | 135.8만 |
|---|
| 2026.07.29 | ₩41,776 | ₩42,297 | ₩41,710 | ₩41,936 | +0.38% | 186.4만 |
|---|
| 2026.07.28 | ₩41,630 | ₩42,030 | ₩41,483 | ₩42,003 | +0.90% | 154.4만 |
|---|
| 2026.07.27 | ₩41,536 | ₩41,816 | ₩41,336 | ₩41,336 | -0.48% | 180.5만 |
|---|
| 2026.07.24 | ₩41,176 | ₩41,683 | ₩41,029 | ₩41,336 | +0.39% | 170.8만 |
|---|
| 2026.07.23 | ₩40,415 | ₩41,002 | ₩40,082 | ₩41,002 | +1.45% | 202.9만 |
|---|
| 2026.07.22 | ₩40,629 | ₩40,642 | ₩40,229 | ₩40,549 | -0.20% | 184.7만 |
|---|
| 2026.07.21 | ₩40,375 | ₩40,589 | ₩40,055 | ₩40,589 | +0.53% | 204.5만 |
|---|
| 2026.07.20 | ₩41,096 | ₩41,363 | ₩40,322 | ₩40,562 | -1.30% | 228.8만 |
|---|
| 2026.07.17 | ₩40,869 | ₩41,603 | ₩40,696 | ₩41,149 | +0.69% | 318.9만 |
|---|
| 2026.07.16 | ₩39,882 | ₩41,229 | ₩39,428 | ₩40,949 | +2.68% | 406.1만 |
|---|
| 2026.07.15 | ₩38,747 | ₩39,281 | ₩38,747 | ₩39,081 | +0.86% | 230.7만 |
|---|
| 2026.07.14 | ₩38,627 | ₩38,908 | ₩38,574 | ₩38,694 | +0.17% | 160.1만 |
|---|
| 2026.07.13 | ₩38,427 | ₩38,881 | ₩38,267 | ₩38,828 | +1.04% | 163.9만 |
|---|
| 2026.07.10 | ₩38,347 | ₩38,454 | ₩38,120 | ₩38,321 | -0.07% | 223만 |
|---|
| 2026.07.09 | ₩37,680 | ₩38,481 | ₩37,680 | ₩38,200 | +1.38% | 130.3만 |
|---|
| 2026.07.08 | ₩37,974 | ₩37,987 | ₩37,453 | ₩37,640 | -0.88% | 210.6만 |
|---|
| 2026.07.07 | ₩38,587 | ₩38,641 | ₩38,227 | ₩38,240 | -0.90% | 167.8만 |
|---|
| 2026.07.06 | ₩38,134 | ₩38,587 | ₩38,134 | ₩38,347 | +0.56% | 131.1만 |
|---|
| 2026.07.02 | ₩38,761 | ₩38,881 | ₩38,027 | ₩38,267 | -1.27% | 159.4만 |
|---|
| 2026.07.01 | ₩38,240 | ₩38,801 | ₩38,054 | ₩38,561 | +0.84% | 233.7만 |
|---|
| 2026.06.30 | ₩38,147 | ₩38,481 | ₩38,027 | ₩38,094 | -0.14% | 188만 |
|---|
| 2026.06.29 | ₩38,788 | ₩38,908 | ₩38,227 | ₩38,387 | -1.03% | 296.6만 |
|---|
| 2026.06.26 | ₩38,534 | ₩39,201 | ₩38,321 | ₩39,094 | +1.45% | 666.8만 |
|---|
| 2026.06.25 | ₩37,854 | ₩38,561 | ₩37,680 | ₩38,307 | +1.20% | 169.3만 |
|---|
| 2026.06.24 | ₩37,680 | ₩38,347 | ₩37,627 | ₩38,334 | +1.74% | 189.3만 |
|---|
| 2026.06.23 | ₩37,293 | ₩37,693 | ₩37,013 | ₩37,600 | +0.82% | 158.9만 |
|---|
| 2026.06.22 | ₩37,026 | ₩37,453 | ₩36,986 | ₩37,066 | +0.11% | 167.1만 |
|---|
| 2026.06.18 | ₩36,960 | ₩37,253 | ₩36,759 | ₩36,893 | -0.18% | 354.3만 |
|---|
| 2026.06.17 | ₩37,146 | ₩37,547 | ₩36,306 | ₩36,639 | -1.36% | 220.8만 |
|---|
| 2026.06.16 | ₩37,427 | ₩37,707 | ₩37,080 | ₩37,360 | -0.18% | 143.4만 |
|---|
| 2026.06.15 | ₩37,960 | ₩38,107 | ₩37,040 | ₩37,133 | -2.18% | 160만 |
|---|
| 2026.06.12 | ₩37,373 | ₩37,800 | ₩37,253 | ₩37,693 | +0.86% | 130.3만 |
|---|
| 2026.06.11 | ₩37,000 | ₩37,280 | ₩36,719 | ₩37,160 | +0.43% | 165.8만 |
|---|
| 2026.06.10 | ₩36,759 | ₩37,066 | ₩36,653 | ₩36,839 | +0.22% | 157.9만 |
|---|
| 2026.06.09 | ₩36,413 | ₩37,093 | ₩36,346 | ₩36,546 | +0.37% | 197.5만 |
|---|
| 2026.06.08 | ₩36,239 | ₩36,479 | ₩36,079 | ₩36,079 | -0.44% | 150.2만 |
|---|
| 2026.06.05 | ₩35,959 | ₩36,426 | ₩35,865 | ₩36,186 | +0.63% | 107.6만 |
|---|
| 2026.06.04 | ₩35,532 | ₩35,919 | ₩35,479 | ₩35,812 | +0.79% | 148만 |
|---|
| 2026.06.03 | ₩35,385 | ₩35,625 | ₩34,865 | ₩34,891 | -1.40% | 162만 |
|---|
| 2026.06.02 | ₩34,985 | ₩35,865 | ₩34,985 | ₩35,692 | +2.02% | 146.4만 |
|---|
| 2026.06.01 | ₩35,265 | ₩35,438 | ₩34,918 | ₩35,158 | -0.30% | 131.5만 |
|---|
| 2026.05.29 | ₩35,759 | ₩35,999 | ₩35,652 | ₩35,705 | -0.15% | 172.6만 |
|---|
| 2026.05.28 | ₩35,492 | ₩35,905 | ₩35,332 | ₩35,865 | +1.05% | 127.7만 |
|---|
| 2026.05.27 | ₩35,799 | ₩35,959 | ₩35,479 | ₩35,599 | -0.56% | 129.2만 |
|---|
| 2026.05.26 | ₩35,505 | ₩35,946 | ₩35,385 | ₩35,745 | +0.68% | 145.7만 |
|---|
| 2026.05.22 | ₩35,185 | ₩35,759 | ₩35,185 | ₩35,505 | +0.91% | 117.4만 |
|---|
| 2026.05.21 | ₩35,278 | ₩35,599 | ₩34,958 | ₩35,492 | +0.61% | 163.5만 |
|---|
| 2026.05.20 | ₩34,918 | ₩35,652 | ₩34,691 | ₩35,465 | +1.57% | 161.6만 |
|---|
| 2026.05.19 | ₩34,811 | ₩34,985 | ₩34,438 | ₩34,838 | +0.08% | 143.3만 |
|---|
| 2026.05.18 | ₩34,064 | ₩34,931 | ₩34,064 | ₩34,811 | +2.19% | 109만 |
|---|
| 2026.05.15 | ₩34,598 | ₩34,665 | ₩34,024 | ₩34,264 | -0.96% | 168.9만 |
|---|
| 2026.05.14 | ₩34,678 | ₩34,998 | ₩34,451 | ₩34,491 | -0.54% | 129.8만 |
|---|
| 2026.05.13 | ₩34,491 | ₩34,785 | ₩34,238 | ₩34,371 | -0.35% | 160.1만 |
|---|
| 2026.05.12 | ₩35,118 | ₩35,225 | ₩34,438 | ₩35,065 | -0.15% | 141.3만 |
|---|
| 2026.05.11 | ₩35,825 | ₩35,825 | ₩34,865 | ₩35,025 | -2.23% | 187.7만 |
|---|
| 2026.05.08 | ₩35,839 | ₩35,905 | ₩35,505 | ₩35,705 | -0.37% | 126.1만 |
|---|
| 2026.05.07 | ₩36,119 | ₩36,252 | ₩35,745 | ₩35,812 | -0.85% | 126.8만 |
|---|
| 2026.05.06 | ₩35,879 | ₩36,359 | ₩35,825 | ₩36,066 | +0.52% | 139.1만 |
|---|
| 2026.05.05 | ₩35,479 | ₩35,732 | ₩35,332 | ₩35,625 | +0.41% | 107.2만 |
|---|
| 2026.05.04 | ₩35,412 | ₩35,772 | ₩35,305 | ₩35,412 | 0.00% | 117.2만 |
|---|
| 2026.05.01 | ₩35,852 | ₩36,052 | ₩35,599 | ₩35,679 | -0.48% | 96.4만 |
|---|
| 2026.04.30 | ₩35,185 | ₩35,999 | ₩35,092 | ₩35,852 | +1.90% | 151.5만 |
|---|
| 2026.04.29 | ₩35,946 | ₩36,172 | ₩35,238 | ₩35,372 | -1.60% | 147.6만 |
|---|
| 2026.04.28 | ₩36,159 | ₩36,386 | ₩35,905 | ₩36,092 | -0.18% | 133.5만 |
|---|
| 2026.04.27 | ₩35,358 | ₩35,865 | ₩35,292 | ₩35,732 | +1.06% | 172.4만 |
|---|
| 2026.04.24 | ₩35,705 | ₩35,785 | ₩35,238 | ₩35,305 | -1.12% | 219.9만 |
|---|
| 2026.04.23 | ₩35,745 | ₩36,066 | ₩35,412 | ₩35,785 | +0.11% | 235.5만 |
|---|
| 2026.04.22 | ₩35,932 | ₩36,052 | ₩35,492 | ₩35,599 | -0.93% | 138만 |
|---|
| 2026.04.21 | ₩36,172 | ₩36,666 | ₩35,772 | ₩35,839 | -0.92% | 214만 |
|---|
| 2026.04.20 | ₩35,532 | ₩36,466 | ₩35,532 | ₩36,266 | +2.07% | 312.5만 |
|---|
| 2026.04.17 | ₩35,932 | ₩36,413 | ₩35,452 | ₩35,879 | -0.15% | 248.8만 |
|---|
| 2026.04.16 | ₩35,625 | ₩36,466 | ₩35,092 | ₩35,679 | +0.15% | 284.4만 |
|---|
| 2026.04.15 | ₩37,266 | ₩37,360 | ₩36,839 | ₩36,920 | -0.93% | 169.6만 |
|---|
| 2026.04.14 | ₩37,453 | ₩37,520 | ₩37,040 | ₩37,306 | -0.39% | 140만 |
|---|
| 2026.04.13 | ₩37,186 | ₩37,653 | ₩36,933 | ₩37,653 | +1.26% | 118.6만 |
|---|
| 2026.04.10 | ₩37,934 | ₩38,174 | ₩37,280 | ₩37,346 | -1.55% | 124.5만 |
|---|
| 2026.04.09 | ₩37,320 | ₩38,227 | ₩37,266 | ₩38,120 | +2.15% | 124만 |
|---|
| 2026.04.08 | ₩37,667 | ₩37,867 | ₩37,413 | ₩37,560 | -0.28% | 142.9만 |
|---|
| 2026.04.07 | ₩36,453 | ₩36,773 | ₩36,372 | ₩36,613 | +0.44% | 100.8만 |
|---|
| 2026.04.06 | ₩36,199 | ₩36,693 | ₩36,026 | ₩36,573 | +1.03% | 103만 |
|---|
| 2026.04.02 | ₩35,759 | ₩36,319 | ₩35,692 | ₩36,252 | +1.38% | 100.4만 |
|---|
| 2026.04.01 | ₩36,052 | ₩36,586 | ₩35,946 | ₩36,292 | +0.67% | 96.3만 |
|---|
| 2026.03.31 | ₩35,959 | ₩36,106 | ₩35,438 | ₩35,932 | -0.07% | 137.9만 |
|---|
| 2026.03.30 | ₩35,559 | ₩35,665 | ₩35,132 | ₩35,318 | -0.68% | 122.1만 |
|---|
| 2026.03.27 | ₩35,559 | ₩35,652 | ₩35,132 | ₩35,265 | -0.83% | 144.6만 |
|---|
| 2026.03.26 | ₩35,305 | ₩35,759 | ₩35,158 | ₩35,665 | +1.02% | 117.5만 |
|---|
| 2026.03.25 | ₩35,732 | ₩35,919 | ₩35,145 | ₩35,519 | -0.60% | 110.1만 |
|---|
| 2026.03.24 | ₩35,025 | ₩35,919 | ₩35,025 | ₩35,492 | +1.33% | 107.8만 |
|---|
| 2026.03.23 | ₩35,772 | ₩36,159 | ₩35,345 | ₩35,372 | -1.12% | 183.8만 |
|---|
| 2026.03.20 | ₩34,905 | ₩35,065 | ₩34,571 | ₩34,851 | -0.15% | 323.5만 |
|---|
| 2026.03.19 | ₩34,585 | ₩35,065 | ₩34,264 | ₩34,851 | +0.77% | 146.3만 |
|---|
| 2026.03.18 | ₩35,105 | ₩35,185 | ₩34,598 | ₩34,718 | -1.10% | 135.1만 |
|---|
| 2026.03.17 | ₩35,572 | ₩35,652 | ₩34,905 | ₩35,252 | -0.90% | 122.2만 |
|---|
| 2026.03.16 | ₩35,479 | ₩35,705 | ₩35,145 | ₩35,185 | -0.83% | 103.7만 |
|---|
| 2026.03.13 | ₩35,385 | ₩35,492 | ₩34,718 | ₩35,105 | -0.79% | 150.8만 |
|---|
| 2026.03.12 | ₩34,371 | ₩35,158 | ₩34,304 | ₩35,132 | +2.21% | 151.1만 |
|---|
| 2026.03.11 | ₩35,412 | ₩35,745 | ₩34,878 | ₩35,118 | -0.83% | 115.9만 |
|---|
| 2026.03.10 | ₩35,799 | ₩36,439 | ₩35,372 | ₩35,625 | -0.48% | 152.2만 |
|---|
| 2026.03.09 | ₩35,585 | ₩36,159 | ₩34,691 | ₩35,959 | +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 | ₩36,613 | ₩36,799 | -0.51% | 152.6만 |
|---|
| 2026.03.04 | ₩37,213 | ₩37,533 | ₩36,973 | ₩37,387 | +0.47% | 154.6만 |
|---|
| 2026.03.03 | ₩36,439 | ₩37,453 | ₩36,172 | ₩37,146 | +1.94% | 148.9만 |
|---|
| 2026.03.02 | ₩36,079 | ₩37,760 | ₩35,799 | ₩37,320 | +3.44% | 243.4만 |
|---|
| 2026.02.27 | ₩37,840 | ₩37,840 | ₩36,239 | ₩36,639 | -3.17% | 240.7만 |
|---|
| 2026.02.26 | ₩38,294 | ₩39,014 | ₩38,214 | ₩38,521 | +0.59% | 113.9만 |
|---|
| 2026.02.25 | ₩37,947 | ₩38,361 | ₩37,813 | ₩38,227 | +0.74% | 116만 |
|---|
| 2026.02.24 | ₩37,600 | ₩38,040 | ₩37,427 | ₩37,733 | +0.35% | 133.2만 |
|---|
| 2026.02.23 | ₩39,174 | ₩39,361 | ₩37,413 | ₩37,747 | -3.64% | 147.8만 |
|---|
| 2026.02.20 | ₩38,974 | ₩39,268 | ₩38,521 | ₩39,228 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩38,694 | ₩38,961 | ₩38,454 | ₩38,948 | +0.66% | 91.8만 |
|---|
| 2026.02.18 | ₩39,335 | ₩39,922 | ₩38,868 | ₩38,908 | -1.09% | 122만 |
|---|
| 2026.02.17 | ₩39,348 | ₩39,788 | ₩39,068 | ₩39,281 | -0.17% | 107.3만 |
|---|
| 2026.02.13 | ₩39,241 | ₩39,468 | ₩38,788 | ₩39,161 | -0.20% | 90.7만 |
|---|
| 2026.02.12 | ₩39,975 | ₩40,068 | ₩38,721 | ₩39,321 | -1.64% | 157만 |
|---|
| 2026.02.11 | ₩40,309 | ₩40,722 | ₩39,508 | ₩39,641 | -1.66% | 100.9만 |
|---|
| 2026.02.10 | ₩40,242 | ₩40,575 | ₩39,935 | ₩40,215 | -0.07% | 94.3만 |
|---|
| 2026.02.09 | ₩40,642 | ₩40,882 | ₩40,375 | ₩40,375 | -0.66% | 108.5만 |
|---|
| 2026.02.06 | ₩40,429 | ₩41,136 | ₩40,322 | ₩40,816 | +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 | ₩39,975 | +0.88% | 116.9만 |
|---|
| 2026.02.03 | ₩38,881 | ₩39,681 | ₩38,721 | ₩39,321 | +1.13% | 135.4만 |
|---|
| 2026.02.02 | ₩38,427 | ₩39,255 | ₩38,361 | ₩38,974 | +1.42% | 121.9만 |
|---|
| 2026.01.30 | ₩38,414 | ₩38,721 | ₩38,107 | ₩38,561 | +0.38% | 365.9만 |
|---|
| 2026.01.29 | ₩37,920 | ₩38,641 | ₩37,920 | ₩38,614 | +1.83% | 160.6만 |
|---|
| 2026.01.28 | ₩38,094 | ₩38,267 | ₩37,680 | ₩37,773 | -0.84% | 114.1만 |
|---|
| 2026.01.27 | ₩38,134 | ₩38,361 | ₩37,974 | ₩38,187 | +0.14% | 84.5만 |
|---|
| 2026.01.26 | ₩37,800 | ₩38,174 | ₩37,547 | ₩38,080 | +0.74% | 122.7만 |
|---|
| 2026.01.23 | ₩38,881 | ₩38,974 | ₩37,747 | ₩37,827 | -2.71% | 119.7만 |
|---|
| 2026.01.22 | ₩39,361 | ₩39,748 | ₩39,001 | ₩39,121 | -0.61% | 118.6만 |
|---|
| 2026.01.21 | ₩38,187 | ₩39,495 | ₩38,107 | ₩39,281 | +2.87% | 143.1만 |
|---|
| 2026.01.20 | ₩38,014 | ₩38,614 | ₩37,974 | ₩38,027 | +0.04% | 112.9만 |
|---|
| 2026.01.16 | ₩38,667 | ₩38,988 | ₩38,361 | ₩38,614 | -0.14% | 178.8만 |
|---|
| 2026.01.15 | ₩37,680 | ₩39,388 | ₩37,427 | ₩38,521 | +2.23% | 194.2만 |
|---|
| 2026.01.14 | ₩37,293 | ₩38,427 | ₩37,213 | ₩38,174 | +2.36% | 213.1만 |
|---|
| 2026.01.13 | ₩37,667 | ₩37,880 | ₩37,346 | ₩37,440 | -0.60% | 95.4만 |
|---|
| 2026.01.12 | ₩37,493 | ₩37,987 | ₩37,360 | ₩37,733 | +0.64% | 163.3만 |
|---|
| 2026.01.09 | ₩38,334 | ₩38,494 | ₩37,907 | ₩37,960 | -0.97% | 109.7만 |
|---|
| 2026.01.08 | ₩37,653 | ₩38,694 | ₩37,653 | ₩38,361 | +1.88% | 102.3만 |
|---|
| 2026.01.07 | ₩38,014 | ₩38,147 | ₩37,493 | ₩37,800 | -0.56% | 91만 |
|---|
| 2026.01.06 | ₩37,320 | ₩38,067 | ₩37,133 | ₩38,054 | +1.97% | 115.1만 |
|---|
| 2026.01.05 | ₩37,040 | ₩38,134 | ₩36,853 | ₩37,480 | +1.19% | 112만 |
|---|
| 2026.01.02 | ₩37,040 | ₩37,453 | ₩36,573 | ₩37,240 | +0.54% | 144.2만 |
|---|
| 2025.12.31 | ₩37,427 | ₩37,427 | ₩36,946 | ₩37,066 | -0.96% | 95.2만 |
|---|
| 2025.12.30 | ₩37,547 | ₩37,547 | ₩37,200 | ₩37,346 | -0.53% | 96.9만 |
|---|
| 2025.12.29 | ₩38,000 | ₩38,174 | ₩37,360 | ₩37,547 | -1.19% | 115.5만 |
|---|
| 2025.12.26 | ₩37,907 | ₩38,054 | ₩37,747 | ₩37,840 | -0.18% | 99.7만 |
|---|
| 2025.12.24 | ₩37,787 | ₩38,000 | ₩37,627 | ₩37,907 | +0.32% | 41.9만 |
|---|
| 2025.12.23 | ₩38,187 | ₩38,414 | ₩37,720 | ₩37,733 | -1.19% | 105.1만 |
|---|
| 2025.12.22 | ₩37,960 | ₩38,334 | ₩37,960 | ₩38,187 | +0.60% | 85.8만 |
|---|
| 2025.12.19 | ₩38,254 | ₩38,334 | ₩37,720 | ₩37,960 | -0.77% | 408.9만 |
|---|
| 2025.12.18 | ₩38,734 | ₩38,828 | ₩38,174 | ₩38,294 | -1.14% | 121.7만 |
|---|
| 2025.12.17 | ₩38,227 | ₩38,788 | ₩38,054 | ₩38,534 | +0.80% | 147.5만 |
|---|
| 2025.12.16 | ₩38,627 | ₩38,627 | ₩38,120 | ₩38,294 | -0.86% | 158.7만 |
|---|
| 2025.12.15 | ₩38,694 | ₩38,761 | ₩38,200 | ₩38,361 | -0.86% | 114.1만 |
|---|
| 2025.12.12 | ₩38,321 | ₩38,441 | ₩38,067 | ₩38,334 | +0.03% | 139.7만 |
|---|
| 2025.12.11 | ₩38,307 | ₩38,654 | ₩38,080 | ₩38,187 | -0.31% | 156.1만 |
|---|
| 2025.12.10 | ₩37,266 | ₩38,214 | ₩37,146 | ₩38,147 | +2.36% | 314.9만 |
|---|
| 2025.12.09 | ₩38,200 | ₩38,347 | ₩37,026 | ₩37,120 | -2.83% | 160만 |
|---|
| 2025.12.08 | ₩37,934 | ₩38,481 | ₩37,840 | ₩37,894 | -0.11% | 115.1만 |
|---|
| 2025.12.05 | ₩37,840 | ₩38,147 | ₩37,747 | ₩37,880 | +0.11% | 66.7만 |
|---|
| 2025.12.04 | ₩37,907 | ₩38,227 | ₩37,840 | ₩38,054 | +0.39% | 101.1만 |
|---|
| 2025.12.03 | ₩37,360 | ₩38,080 | ₩37,093 | ₩37,974 | +1.64% | 120.3만 |
|---|
| 2025.12.02 | ₩37,960 | ₩38,000 | ₩37,266 | ₩37,306 | -1.72% | 95만 |
|---|
| 2025.12.01 | ₩37,080 | ₩37,907 | ₩37,080 | ₩37,760 | +1.84% | 82.8만 |
|---|
| 2025.11.28 | ₩37,680 | ₩37,787 | ₩37,400 | ₩37,440 | -0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩37,693 | ₩37,907 | ₩37,587 | ₩37,600 | -0.25% | 75.8만 |
|---|
| 2025.11.25 | ₩37,280 | ₩38,107 | ₩37,253 | ₩37,894 | +1.65% | 89.6만 |
|---|
| 2025.11.24 | ₩37,026 | ₩37,240 | ₩36,826 | ₩37,093 | +0.18% | 123.9만 |
|---|
| 2025.11.21 | ₩36,132 | ₩37,480 | ₩36,079 | ₩37,213 | +2.99% | 140.8만 |
|---|
| 2025.11.20 | ₩36,359 | ₩36,693 | ₩35,812 | ₩35,919 | -1.21% | 83.5만 |
|---|
| 2025.11.19 | ₩35,599 | ₩36,212 | ₩35,599 | ₩36,146 | +1.54% | 110만 |
|---|
| 2025.11.18 | ₩34,931 | ₩35,679 | ₩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 | ₩36,146 | ₩36,479 | ₩35,705 | ₩36,413 | +0.74% | 80.3만 |
|---|
| 2025.11.13 | ₩36,266 | ₩36,799 | ₩36,012 | ₩36,239 | -0.07% | 78.5만 |
|---|
| 2025.11.12 | ₩36,639 | ₩36,986 | ₩36,453 | ₩36,506 | -0.36% | 73.9만 |
|---|
| 2025.11.11 | ₩36,893 | ₩36,906 | ₩36,426 | ₩36,799 | -0.25% | 73.9만 |
|---|
| 2025.11.10 | ₩36,706 | ₩36,906 | ₩36,386 | ₩36,759 | +0.15% | 66.8만 |
|---|
| 2025.11.07 | ₩36,159 | ₩36,666 | ₩35,959 | ₩36,666 | +1.40% | 73.1만 |
|---|
| 2025.11.06 | ₩36,012 | ₩36,346 | ₩35,946 | ₩36,146 | +0.37% | 80.2만 |
|---|
| 2025.11.05 | ₩36,012 | ₩36,679 | ₩35,946 | ₩36,159 | +0.41% | 85.7만 |
|---|
| 2025.11.04 | ₩35,692 | ₩36,159 | ₩35,625 | ₩36,052 | +1.01% | 107.2만 |
|---|
| 2025.11.03 | ₩35,612 | ₩36,119 | ₩35,198 | ₩36,079 | +1.31% | 108.3만 |
|---|
| 2025.10.31 | ₩35,345 | ₩35,812 | ₩35,092 | ₩35,639 | +0.83% | 134.2만 |
|---|
| 2025.10.30 | ₩35,238 | ₩36,132 | ₩35,238 | ₩35,652 | +1.17% | 109.5만 |
|---|
| 2025.10.29 | ₩35,825 | ₩36,506 | ₩35,332 | ₩35,532 | -0.82% | 127만 |
|---|
| 2025.10.28 | ₩36,386 | ₩36,533 | ₩36,066 | ₩36,172 | -0.59% | 66.9만 |
|---|
| 2025.10.27 | ₩36,573 | ₩36,799 | ₩36,359 | ₩36,493 | -0.22% | 77.4만 |
|---|
| 2025.10.24 | ₩36,559 | ₩36,879 | ₩36,332 | ₩36,519 | -0.11% | 121.7만 |
|---|
| 2025.10.23 | ₩36,319 | ₩36,466 | ₩35,772 | ₩36,279 | -0.11% | 123.3만 |
|---|
| 2025.10.22 | ₩36,292 | ₩36,599 | ₩35,972 | ₩36,079 | -0.59% | 106.9만 |
|---|
| 2025.10.21 | ₩36,466 | ₩36,546 | ₩36,146 | ₩36,266 | -0.55% | 84.7만 |
|---|
| 2025.10.20 | ₩36,479 | ₩36,653 | ₩36,172 | ₩36,493 | +0.04% | 104.8만 |
|---|
| 2025.10.17 | ₩35,719 | ₩36,386 | ₩35,545 | ₩36,226 | +1.42% | 220.3만 |
|---|
| 2025.10.16 | ₩36,186 | ₩37,306 | ₩35,012 | ₩35,385 | -2.21% | 193.9만 |
|---|
| 2025.10.15 | ₩37,987 | ₩38,120 | ₩36,453 | ₩36,626 | -3.58% | 162.1만 |
|---|
| 2025.10.14 | ₩36,132 | ₩37,894 | ₩36,079 | ₩37,813 | +4.65% | 140.3만 |
|---|
| 2025.10.13 | ₩35,932 | ₩36,399 | ₩35,772 | ₩36,226 | +0.82% | 97.2만 |
|---|
| 2025.10.10 | ₩37,266 | ₩37,467 | ₩35,559 | ₩35,652 | -4.33% | 107.9만 |
|---|