시장 데이터를 불러오는 중
전체 종목
Hope Bancorp, Inc. - Common Stock 과거 주가
Hope Bancorp, Inc. - Common Stock · HOPE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hope Bancorp, Inc. - Common Stock · HOPE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,956 | ₩17,956 | ₩17,689 | ₩17,729 | -1.26% | 68.2만 |
| 2026.10.08 | ₩17,743 | ₩17,983 | ₩17,676 | ₩17,970 | +1.28% | 119.2만 |
| 2026.10.07 | ₩17,796 | ₩17,863 | ₩17,569 | ₩17,810 | +0.08% | 164.1만 |
| 2026.10.06 | ₩18,117 | ₩18,290 | ₩17,983 | ₩17,996 | -0.66% | 76.4만 |
| 2026.10.05 | ₩18,237 | ₩18,357 | ₩18,010 | ₩18,117 | -0.66% | 104.8만 |
| 2026.10.02 | ₩18,263 | ₩18,410 | ₩18,157 | ₩18,263 | 0.00% | 133만 |
| 2026.10.01 | ₩17,703 | ₩18,037 | ₩17,356 | ₩18,023 | +1.81% | 115.2만 |
| 2026.09.30 | ₩17,956 | ₩18,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,743 |
| -1.19% |
| 93만 |
| 2026.09.29 | ₩18,223 | ₩18,290 | ₩17,890 | ₩17,943 | -1.54% | 84.9만 |
|---|
| 2026.09.28 | ₩18,464 | ₩18,464 | ₩18,197 | ₩18,210 | -1.37% | 71.3만 |
|---|
| 2026.09.25 | ₩18,397 | ₩18,584 | ₩18,384 | ₩18,464 | +0.36% | 85.9만 |
|---|
| 2026.09.24 | ₩18,183 | ₩18,384 | ₩18,037 | ₩18,317 | +0.73% | 86만 |
|---|
| 2026.09.23 | ₩18,357 | ₩18,424 | ₩18,157 | ₩18,183 | -0.95% | 85.2만 |
|---|
| 2026.09.22 | ₩18,624 | ₩18,691 | ₩18,330 | ₩18,397 | -1.22% | 90.2만 |
|---|
| 2026.09.21 | ₩18,664 | ₩18,771 | ₩18,424 | ₩18,450 | -1.14% | 85.5만 |
|---|
| 2026.09.18 | ₩18,571 | ₩18,717 | ₩18,370 | ₩18,637 | +0.36% | 256.7만 |
|---|
| 2026.09.17 | ₩18,824 | ₩18,878 | ₩18,611 | ₩18,611 | -1.13% | 73만 |
|---|
| 2026.09.16 | ₩18,851 | ₩18,931 | ₩18,277 | ₩18,624 | -1.20% | 130.8만 |
|---|
| 2026.09.15 | ₩18,691 | ₩18,918 | ₩18,691 | ₩18,838 | +0.79% | 88만 |
|---|
| 2026.09.14 | ₩18,611 | ₩18,891 | ₩18,611 | ₩18,757 | +0.79% | 76.6만 |
|---|
| 2026.09.11 | ₩18,757 | ₩18,891 | ₩18,437 | ₩18,611 | -0.78% | 72.3만 |
|---|
| 2026.09.10 | ₩18,424 | ₩18,637 | ₩18,277 | ₩18,624 | +1.09% | 58.8만 |
|---|
| 2026.09.09 | ₩18,544 | ₩18,677 | ₩18,330 | ₩18,450 | -0.50% | 52.8만 |
|---|
| 2026.09.08 | ₩18,744 | ₩18,864 | ₩18,651 | ₩18,664 | -0.43% | 58.8만 |
|---|
| 2026.09.04 | ₩18,637 | ₩18,984 | ₩18,637 | ₩18,864 | +1.22% | 48.8만 |
|---|
| 2026.09.03 | ₩18,838 | ₩18,984 | ₩18,691 | ₩18,691 | -0.78% | 67.7만 |
|---|
| 2026.09.02 | ₩18,304 | ₩18,784 | ₩18,250 | ₩18,637 | +1.82% | 95.4만 |
|---|
| 2026.09.01 | ₩18,357 | ₩18,571 | ₩18,157 | ₩18,197 | -0.87% | 75.6만 |
|---|
| 2026.08.31 | ₩18,571 | ₩18,571 | ₩18,304 | ₩18,410 | -0.86% | 85.7만 |
|---|
| 2026.08.28 | ₩18,597 | ₩18,757 | ₩18,544 | ₩18,584 | -0.07% | 63.7만 |
|---|
| 2026.08.27 | ₩18,504 | ₩18,637 | ₩18,330 | ₩18,597 | +0.51% | 75.7만 |
|---|
| 2026.08.26 | ₩18,517 | ₩18,611 | ₩18,397 | ₩18,584 | +0.36% | 74.4만 |
|---|
| 2026.08.25 | ₩18,637 | ₩18,664 | ₩18,490 | ₩18,517 | -0.64% | 60.8만 |
|---|
| 2026.08.24 | ₩18,637 | ₩18,798 | ₩18,584 | ₩18,624 | -0.07% | 58.6만 |
|---|
| 2026.08.21 | ₩18,838 | ₩18,864 | ₩18,490 | ₩18,651 | -0.99% | 140.8만 |
|---|
| 2026.08.20 | ₩18,584 | ₩18,717 | ₩18,504 | ₩18,651 | +0.36% | 82.6만 |
|---|
| 2026.08.19 | ₩19,078 | ₩19,145 | ₩18,571 | ₩18,651 | -2.24% | 120.4만 |
|---|
| 2026.08.18 | ₩19,198 | ₩19,265 | ₩18,918 | ₩19,011 | -0.97% | 64만 |
|---|
| 2026.08.17 | ₩19,225 | ₩19,291 | ₩19,105 | ₩19,171 | -0.28% | 72.3만 |
|---|
| 2026.08.14 | ₩19,358 | ₩19,478 | ₩19,171 | ₩19,291 | -0.34% | 85.9만 |
|---|
| 2026.08.13 | ₩19,091 | ₩19,358 | ₩19,091 | ₩19,358 | +1.40% | 118.9만 |
|---|
| 2026.08.12 | ₩19,065 | ₩19,185 | ₩18,984 | ₩19,091 | +0.14% | 81.6만 |
|---|
| 2026.08.11 | ₩18,717 | ₩19,051 | ₩18,717 | ₩19,011 | +1.57% | 99.8만 |
|---|
| 2026.08.10 | ₩18,611 | ₩18,704 | ₩18,450 | ₩18,691 | +0.43% | 89.9만 |
|---|
| 2026.08.07 | ₩18,637 | ₩18,757 | ₩18,464 | ₩18,677 | +0.21% | 98.8만 |
|---|
| 2026.08.06 | ₩18,904 | ₩18,958 | ₩18,597 | ₩18,637 | -1.41% | 92.7만 |
|---|
| 2026.08.05 | ₩19,198 | ₩19,225 | ₩18,971 | ₩19,051 | -0.76% | 123.9만 |
|---|
| 2026.08.04 | ₩18,958 | ₩19,332 | ₩18,851 | ₩19,171 | +1.13% | 147.7만 |
|---|
| 2026.08.03 | ₩18,838 | ₩19,065 | ₩18,838 | ₩18,944 | +0.57% | 147.8만 |
|---|
| 2026.07.31 | ₩18,838 | ₩18,864 | ₩18,517 | ₩18,704 | -0.71% | 110.2만 |
|---|
| 2026.07.30 | ₩18,918 | ₩18,998 | ₩18,651 | ₩18,731 | -0.99% | 90.8만 |
|---|
| 2026.07.29 | ₩18,731 | ₩18,944 | ₩18,664 | ₩18,851 | +0.64% | 122.9만 |
|---|
| 2026.07.28 | ₩18,490 | ₩18,971 | ₩18,370 | ₩18,851 | +1.95% | 109.6만 |
|---|
| 2026.07.27 | ₩18,143 | ₩18,624 | ₩18,143 | ₩18,450 | +1.69% | 124.5만 |
|---|
| 2026.07.24 | ₩17,996 | ₩18,183 | ₩17,836 | ₩17,956 | -0.22% | 109.1만 |
|---|
| 2026.07.23 | ₩17,756 | ₩17,943 | ₩17,583 | ₩17,943 | +1.05% | 125만 |
|---|
| 2026.07.22 | ₩18,263 | ₩18,290 | ₩17,943 | ₩18,077 | -1.02% | 95.3만 |
|---|
| 2026.07.21 | ₩18,117 | ₩18,304 | ₩17,970 | ₩18,304 | +1.03% | 85.3만 |
|---|
| 2026.07.20 | ₩18,317 | ₩18,410 | ₩18,077 | ₩18,130 | -1.02% | 87.9만 |
|---|
| 2026.07.17 | ₩18,477 | ₩18,530 | ₩18,117 | ₩18,344 | -0.72% | 107만 |
|---|
| 2026.07.16 | ₩18,117 | ₩18,731 | ₩18,117 | ₩18,664 | +3.02% | 135.9만 |
|---|
| 2026.07.15 | ₩17,943 | ₩18,290 | ₩17,916 | ₩18,157 | +1.19% | 83.3만 |
|---|
| 2026.07.14 | ₩18,023 | ₩18,090 | ₩17,823 | ₩17,876 | -0.81% | 82.5만 |
|---|
| 2026.07.13 | ₩17,943 | ₩18,037 | ₩17,783 | ₩17,943 | 0.00% | 75.5만 |
|---|
| 2026.07.10 | ₩17,850 | ₩18,037 | ₩17,810 | ₩17,943 | +0.52% | 59.5만 |
|---|
| 2026.07.09 | ₩17,556 | ₩17,943 | ₩17,556 | ₩17,850 | +1.67% | 126.3만 |
|---|
| 2026.07.08 | ₩17,729 | ₩17,729 | ₩17,356 | ₩17,529 | -1.13% | 178.4만 |
|---|
| 2026.07.07 | ₩18,063 | ₩18,130 | ₩17,796 | ₩17,823 | -1.33% | 80.1만 |
|---|
| 2026.07.06 | ₩18,037 | ₩18,250 | ₩17,983 | ₩18,063 | +0.15% | 95.7만 |
|---|
| 2026.07.02 | ₩18,691 | ₩18,757 | ₩18,050 | ₩18,130 | -3.00% | 94.4만 |
|---|
| 2026.07.01 | ₩18,290 | ₩18,691 | ₩18,223 | ₩18,637 | +1.90% | 127.2만 |
|---|
| 2026.06.30 | ₩18,117 | ₩18,277 | ₩17,916 | ₩18,263 | +0.81% | 147.6만 |
|---|
| 2026.06.29 | ₩18,077 | ₩18,157 | ₩17,863 | ₩18,117 | +0.22% | 193.1만 |
|---|
| 2026.06.26 | ₩18,103 | ₩18,223 | ₩17,890 | ₩18,143 | +0.22% | 356만 |
|---|
| 2026.06.25 | ₩17,943 | ₩18,210 | ₩17,916 | ₩18,090 | +0.82% | 132.8만 |
|---|
| 2026.06.24 | ₩17,623 | ₩17,930 | ₩17,583 | ₩17,890 | +1.52% | 112.7만 |
|---|
| 2026.06.23 | ₩17,329 | ₩17,663 | ₩17,222 | ₩17,636 | +1.77% | 86.4만 |
|---|
| 2026.06.22 | ₩17,155 | ₩17,409 | ₩17,155 | ₩17,302 | +0.86% | 99.8만 |
|---|
| 2026.06.18 | ₩17,102 | ₩17,262 | ₩16,955 | ₩17,142 | +0.23% | 244.9만 |
|---|
| 2026.06.17 | ₩17,276 | ₩17,516 | ₩16,795 | ₩17,022 | -1.47% | 119.6만 |
|---|
| 2026.06.16 | ₩17,516 | ₩17,663 | ₩17,262 | ₩17,409 | -0.61% | 89.9만 |
|---|
| 2026.06.15 | ₩17,609 | ₩17,743 | ₩17,329 | ₩17,382 | -1.29% | 93.4만 |
|---|
| 2026.06.12 | ₩17,422 | ₩17,609 | ₩17,422 | ₩17,609 | +1.07% | 70만 |
|---|
| 2026.06.11 | ₩17,302 | ₩17,409 | ₩17,075 | ₩17,369 | +0.39% | 76.2만 |
|---|
| 2026.06.10 | ₩17,155 | ₩17,342 | ₩17,049 | ₩17,209 | +0.31% | 91.2만 |
|---|
| 2026.06.09 | ₩17,049 | ₩17,476 | ₩16,982 | ₩17,062 | +0.08% | 84.1만 |
|---|
| 2026.06.08 | ₩16,915 | ₩17,049 | ₩16,902 | ₩16,915 | 0.00% | 78.3만 |
|---|
| 2026.06.05 | ₩16,808 | ₩16,995 | ₩16,715 | ₩16,822 | +0.08% | 60.6만 |
|---|
| 2026.06.04 | ₩16,381 | ₩16,848 | ₩16,381 | ₩16,808 | +2.61% | 69.8만 |
|---|
| 2026.06.03 | ₩16,635 | ₩16,635 | ₩16,194 | ₩16,221 | -2.49% | 100.5만 |
|---|
| 2026.06.02 | ₩16,354 | ₩16,782 | ₩16,354 | ₩16,688 | +2.04% | 117.4만 |
|---|
| 2026.06.01 | ₩16,581 | ₩16,648 | ₩16,301 | ₩16,448 | -0.81% | 83.4만 |
|---|
| 2026.05.29 | ₩16,675 | ₩16,848 | ₩16,541 | ₩16,742 | +0.40% | 93.5만 |
|---|
| 2026.05.28 | ₩16,701 | ₩16,728 | ₩16,488 | ₩16,715 | +0.08% | 44.3만 |
|---|
| 2026.05.27 | ₩16,795 | ₩16,862 | ₩16,661 | ₩16,728 | -0.40% | 55.8만 |
|---|
| 2026.05.26 | ₩16,541 | ₩16,888 | ₩16,541 | ₩16,768 | +1.37% | 81.6만 |
|---|
| 2026.05.22 | ₩16,648 | ₩16,675 | ₩16,501 | ₩16,528 | -0.72% | 52.1만 |
|---|
| 2026.05.21 | ₩16,408 | ₩16,648 | ₩16,341 | ₩16,621 | +1.30% | 83.2만 |
|---|
| 2026.05.20 | ₩16,221 | ₩16,648 | ₩16,087 | ₩16,528 | +1.89% | 78.9만 |
|---|
| 2026.05.19 | ₩16,181 | ₩16,261 | ₩16,034 | ₩16,194 | +0.08% | 85.9만 |
|---|
| 2026.05.18 | ₩15,927 | ₩16,208 | ₩15,927 | ₩16,181 | +1.59% | 67.2만 |
|---|
| 2026.05.15 | ₩15,940 | ₩16,047 | ₩15,700 | ₩15,834 | -0.67% | 85.4만 |
|---|
| 2026.05.14 | ₩16,114 | ₩16,261 | ₩15,954 | ₩15,994 | -0.75% | 71.8만 |
|---|
| 2026.05.13 | ₩15,994 | ₩16,141 | ₩15,620 | ₩15,981 | -0.08% | 79.5만 |
|---|
| 2026.05.12 | ₩16,221 | ₩16,221 | ₩15,740 | ₩16,047 | -1.07% | 75.2만 |
|---|
| 2026.05.11 | ₩16,635 | ₩16,715 | ₩16,181 | ₩16,208 | -2.57% | 100.4만 |
|---|
| 2026.05.08 | ₩16,528 | ₩16,608 | ₩16,421 | ₩16,568 | +0.24% | 69.4만 |
|---|
| 2026.05.07 | ₩16,928 | ₩17,035 | ₩16,688 | ₩16,715 | -1.26% | 91.7만 |
|---|
| 2026.05.06 | ₩16,875 | ₩16,982 | ₩16,688 | ₩16,862 | -0.08% | 77.8만 |
|---|
| 2026.05.05 | ₩16,568 | ₩16,875 | ₩16,421 | ₩16,675 | +0.64% | 71.1만 |
|---|
| 2026.05.04 | ₩16,688 | ₩16,835 | ₩16,461 | ₩16,515 | -1.04% | 90.1만 |
|---|
| 2026.05.01 | ₩16,621 | ₩16,902 | ₩16,501 | ₩16,808 | +1.12% | 92.7만 |
|---|
| 2026.04.30 | ₩16,421 | ₩16,755 | ₩16,301 | ₩16,621 | +1.22% | 158.4만 |
|---|
| 2026.04.29 | ₩16,902 | ₩17,195 | ₩16,501 | ₩16,515 | -2.29% | 132.3만 |
|---|
| 2026.04.28 | ₩16,835 | ₩17,382 | ₩16,755 | ₩17,235 | +2.38% | 182.8만 |
|---|
| 2026.04.27 | ₩16,795 | ₩17,062 | ₩16,621 | ₩16,888 | +0.56% | 110.4만 |
|---|
| 2026.04.24 | ₩16,742 | ₩16,848 | ₩16,501 | ₩16,595 | -0.88% | 91.2만 |
|---|
| 2026.04.23 | ₩16,715 | ₩16,835 | ₩16,595 | ₩16,768 | +0.32% | 91.2만 |
|---|
| 2026.04.22 | ₩16,608 | ₩16,768 | ₩16,461 | ₩16,648 | +0.24% | 90.8만 |
|---|
| 2026.04.21 | ₩16,888 | ₩16,942 | ₩16,421 | ₩16,515 | -2.21% | 104.7만 |
|---|
| 2026.04.20 | ₩16,715 | ₩17,102 | ₩16,648 | ₩16,888 | +1.04% | 73.6만 |
|---|
| 2026.04.17 | ₩16,555 | ₩17,089 | ₩16,541 | ₩16,728 | +1.05% | 105.6만 |
|---|
| 2026.04.16 | ₩16,248 | ₩16,368 | ₩16,208 | ₩16,368 | +0.74% | 96.3만 |
|---|
| 2026.04.15 | ₩16,328 | ₩16,354 | ₩16,127 | ₩16,261 | -0.41% | 65.2만 |
|---|
| 2026.04.14 | ₩16,368 | ₩16,394 | ₩16,141 | ₩16,288 | -0.49% | 76만 |
|---|
| 2026.04.13 | ₩16,288 | ₩16,394 | ₩16,101 | ₩16,368 | +0.49% | 72.1만 |
|---|
| 2026.04.10 | ₩16,501 | ₩16,528 | ₩16,234 | ₩16,354 | -0.89% | 91.8만 |
|---|
| 2026.04.09 | ₩16,181 | ₩16,595 | ₩16,127 | ₩16,475 | +1.82% | 100.9만 |
|---|
| 2026.04.08 | ₩16,288 | ₩16,448 | ₩16,154 | ₩16,248 | -0.25% | 95.6만 |
|---|
| 2026.04.07 | ₩15,740 | ₩15,900 | ₩15,553 | ₩15,860 | +0.76% | 82.3만 |
|---|
| 2026.04.06 | ₩15,580 | ₩15,780 | ₩15,433 | ₩15,740 | +1.03% | 102.2만 |
|---|
| 2026.04.02 | ₩15,206 | ₩15,673 | ₩15,180 | ₩15,527 | +2.11% | 141.9만 |
|---|
| 2026.04.01 | ₩15,113 | ₩15,780 | ₩15,033 | ₩15,620 | +3.36% | 265.5만 |
|---|
| 2026.03.31 | ₩14,886 | ₩15,019 | ₩14,699 | ₩14,913 | +0.18% | 108.2만 |
|---|
| 2026.03.30 | ₩14,699 | ₩14,699 | ₩14,525 | ₩14,659 | -0.27% | 60.5만 |
|---|
| 2026.03.27 | ₩14,766 | ₩14,779 | ₩14,512 | ₩14,579 | -1.27% | 65.6만 |
|---|
| 2026.03.26 | ₩14,766 | ₩14,926 | ₩14,712 | ₩14,872 | +0.72% | 58만 |
|---|
| 2026.03.25 | ₩14,979 | ₩15,059 | ₩14,792 | ₩14,926 | -0.36% | 59.8만 |
|---|
| 2026.03.24 | ₩14,672 | ₩15,019 | ₩14,632 | ₩14,832 | +1.09% | 80.2만 |
|---|
| 2026.03.23 | ₩14,766 | ₩15,193 | ₩14,672 | ₩14,752 | -0.09% | 114.8만 |
|---|
| 2026.03.20 | ₩14,459 | ₩14,525 | ₩14,312 | ₩14,472 | +0.09% | 248.2만 |
|---|
| 2026.03.19 | ₩14,152 | ₩14,565 | ₩14,111 | ₩14,472 | +2.26% | 72.3만 |
|---|
| 2026.03.18 | ₩14,338 | ₩14,432 | ₩14,205 | ₩14,245 | -0.65% | 83.3만 |
|---|
| 2026.03.17 | ₩14,605 | ₩14,699 | ₩14,352 | ₩14,459 | -1.01% | 71.3만 |
|---|
| 2026.03.16 | ₩14,605 | ₩14,672 | ₩14,445 | ₩14,445 | -1.10% | 51.4만 |
|---|
| 2026.03.13 | ₩14,485 | ₩14,525 | ₩14,232 | ₩14,419 | -0.46% | 61.2만 |
|---|
| 2026.03.12 | ₩14,085 | ₩14,445 | ₩14,031 | ₩14,365 | +1.99% | 64.7만 |
|---|
| 2026.03.11 | ₩14,445 | ₩14,525 | ₩14,245 | ₩14,378 | -0.46% | 69.7만 |
|---|
| 2026.03.10 | ₩14,619 | ₩14,913 | ₩14,459 | ₩14,552 | -0.46% | 70.2만 |
|---|
| 2026.03.09 | ₩14,605 | ₩14,806 | ₩14,232 | ₩14,699 | +0.64% | 102.2만 |
|---|
| 2026.03.06 | ₩14,686 | ₩14,899 | ₩14,485 | ₩14,872 | +1.27% | 86.1만 |
|---|
| 2026.03.05 | ₩15,033 | ₩15,166 | ₩14,953 | ₩15,099 | +0.44% | 74.1만 |
|---|
| 2026.03.04 | ₩15,260 | ₩15,406 | ₩15,220 | ₩15,233 | -0.17% | 75.1만 |
|---|
| 2026.03.03 | ₩14,899 | ₩15,286 | ₩14,752 | ₩15,220 | +2.15% | 93만 |
|---|
| 2026.03.02 | ₩14,792 | ₩15,406 | ₩14,686 | ₩15,246 | +3.07% | 74.5만 |
|---|
| 2026.02.27 | ₩15,393 | ₩15,500 | ₩14,926 | ₩15,033 | -2.34% | 130.2만 |
|---|
| 2026.02.26 | ₩15,887 | ₩16,141 | ₩15,540 | ₩15,727 | -1.01% | 86.9만 |
|---|
| 2026.02.25 | ₩15,700 | ₩15,834 | ₩15,553 | ₩15,780 | +0.51% | 57.4만 |
|---|
| 2026.02.24 | ₩15,286 | ₩15,567 | ₩15,220 | ₩15,527 | +1.57% | 93.4만 |
|---|
| 2026.02.23 | ₩16,154 | ₩16,301 | ₩15,193 | ₩15,300 | -5.29% | 108.8만 |
|---|
| 2026.02.20 | ₩16,061 | ₩16,314 | ₩15,914 | ₩16,234 | +1.08% | 76.9만 |
|---|
| 2026.02.19 | ₩16,047 | ₩16,141 | ₩15,820 | ₩16,087 | +0.25% | 63.5만 |
|---|
| 2026.02.18 | ₩16,208 | ₩16,541 | ₩16,101 | ₩16,154 | -0.33% | 67.1만 |
|---|
| 2026.02.17 | ₩16,194 | ₩16,421 | ₩16,021 | ₩16,261 | +0.41% | 81.4만 |
|---|
| 2026.02.13 | ₩16,074 | ₩16,261 | ₩15,834 | ₩16,208 | +0.83% | 80.7만 |
|---|
| 2026.02.12 | ₩16,314 | ₩16,461 | ₩15,847 | ₩16,154 | -0.98% | 81.3만 |
|---|
| 2026.02.11 | ₩16,568 | ₩16,688 | ₩16,181 | ₩16,221 | -2.10% | 74.9만 |
|---|
| 2026.02.10 | ₩16,488 | ₩16,621 | ₩16,288 | ₩16,381 | -0.65% | 99.1만 |
|---|
| 2026.02.09 | ₩16,621 | ₩16,782 | ₩16,501 | ₩16,515 | -0.64% | 57.4만 |
|---|
| 2026.02.06 | ₩16,742 | ₩16,848 | ₩16,581 | ₩16,701 | -0.24% | 94.8만 |
|---|
| 2026.02.05 | ₩16,848 | ₩17,075 | ₩16,581 | ₩16,782 | -0.40% | 129.3만 |
|---|
| 2026.02.04 | ₩16,608 | ₩17,062 | ₩16,581 | ₩16,928 | +1.93% | 103.2만 |
|---|
| 2026.02.03 | ₩16,314 | ₩16,808 | ₩16,221 | ₩16,461 | +0.90% | 103.1만 |
|---|
| 2026.02.02 | ₩15,940 | ₩16,528 | ₩15,900 | ₩16,301 | +2.26% | 103.4만 |
|---|
| 2026.01.30 | ₩15,954 | ₩16,114 | ₩15,700 | ₩15,994 | +0.25% | 134.8만 |
|---|
| 2026.01.29 | ₩15,807 | ₩16,047 | ₩15,780 | ₩16,007 | +1.27% | 121만 |
|---|
| 2026.01.28 | ₩16,328 | ₩16,381 | ₩15,673 | ₩15,700 | -3.84% | 132.7만 |
|---|
| 2026.01.27 | ₩15,780 | ₩16,261 | ₩15,727 | ₩16,234 | +2.88% | 110.9만 |
|---|
| 2026.01.26 | ₩15,633 | ₩15,794 | ₩15,460 | ₩15,727 | +0.60% | 91.8만 |
|---|
| 2026.01.23 | ₩16,141 | ₩16,141 | ₩15,580 | ₩15,673 | -2.89% | 78만 |
|---|
| 2026.01.22 | ₩16,248 | ₩16,501 | ₩16,167 | ₩16,248 | 0.00% | 97.3만 |
|---|
| 2026.01.21 | ₩15,406 | ₩16,261 | ₩15,380 | ₩16,248 | +5.46% | 154만 |
|---|
| 2026.01.20 | ₩15,326 | ₩15,527 | ₩15,220 | ₩15,313 | -0.09% | 76.8만 |
|---|
| 2026.01.16 | ₩15,633 | ₩15,727 | ₩15,527 | ₩15,620 | -0.09% | 73.4만 |
|---|
| 2026.01.15 | ₩15,233 | ₩15,700 | ₩15,233 | ₩15,647 | +2.72% | 74.6만 |
|---|
| 2026.01.14 | ₩14,926 | ₩15,300 | ₩14,832 | ₩15,260 | +2.24% | 71만 |
|---|
| 2026.01.13 | ₩15,059 | ₩15,153 | ₩14,913 | ₩14,953 | -0.71% | 74.6만 |
|---|
| 2026.01.12 | ₩15,313 | ₩15,380 | ₩14,993 | ₩15,059 | -1.66% | 92.3만 |
|---|
| 2026.01.09 | ₩15,527 | ₩15,633 | ₩15,246 | ₩15,447 | -0.52% | 100.2만 |
|---|
| 2026.01.08 | ₩14,953 | ₩15,620 | ₩14,953 | ₩15,540 | +3.93% | 90.3만 |
|---|
| 2026.01.07 | ₩15,113 | ₩15,193 | ₩14,819 | ₩15,033 | -0.53% | 91만 |
|---|
| 2026.01.06 | ₩14,872 | ₩15,139 | ₩14,766 | ₩15,126 | +1.71% | 99.8만 |
|---|
| 2026.01.05 | ₩14,645 | ₩15,233 | ₩14,645 | ₩14,993 | +2.37% | 240만 |
|---|
| 2026.01.02 | ₩14,659 | ₩14,766 | ₩14,419 | ₩14,659 | 0.00% | 99.6만 |
|---|
| 2025.12.31 | ₩14,819 | ₩14,819 | ₩14,579 | ₩14,632 | -1.26% | 72.9만 |
|---|
| 2025.12.30 | ₩14,926 | ₩14,939 | ₩14,752 | ₩14,752 | -1.16% | 70.6만 |
|---|
| 2025.12.29 | ₩15,033 | ₩15,099 | ₩14,766 | ₩14,953 | -0.53% | 81.8만 |
|---|
| 2025.12.26 | ₩15,033 | ₩15,099 | ₩14,966 | ₩15,019 | -0.09% | 55.6만 |
|---|
| 2025.12.24 | ₩15,033 | ₩15,126 | ₩14,993 | ₩15,059 | +0.18% | 36.7만 |
|---|
| 2025.12.23 | ₩15,193 | ₩15,233 | ₩15,033 | ₩15,046 | -0.97% | 95만 |
|---|
| 2025.12.22 | ₩15,300 | ₩15,487 | ₩15,180 | ₩15,206 | -0.61% | 77.7만 |
|---|
| 2025.12.19 | ₩15,420 | ₩15,500 | ₩15,113 | ₩15,286 | -0.87% | 260.8만 |
|---|
| 2025.12.18 | ₩15,487 | ₩15,580 | ₩15,366 | ₩15,473 | -0.09% | 85.4만 |
|---|
| 2025.12.17 | ₩15,286 | ₩15,553 | ₩15,206 | ₩15,366 | +0.52% | 104.3만 |
|---|
| 2025.12.16 | ₩15,393 | ₩15,420 | ₩15,153 | ₩15,313 | -0.52% | 115만 |
|---|
| 2025.12.15 | ₩15,447 | ₩15,553 | ₩15,233 | ₩15,353 | -0.61% | 98.8만 |
|---|
| 2025.12.12 | ₩15,487 | ₩15,500 | ₩15,220 | ₩15,380 | -0.69% | 96.1만 |
|---|
| 2025.12.11 | ₩15,353 | ₩15,567 | ₩15,286 | ₩15,460 | +0.70% | 108.7만 |
|---|
| 2025.12.10 | ₩14,565 | ₩15,487 | ₩14,565 | ₩15,406 | +5.77% | 297.9만 |
|---|
| 2025.12.09 | ₩14,766 | ₩14,966 | ₩14,565 | ₩14,605 | -1.08% | 102.7만 |
|---|
| 2025.12.08 | ₩14,672 | ₩14,846 | ₩14,525 | ₩14,739 | +0.45% | 107.4만 |
|---|
| 2025.12.05 | ₩14,539 | ₩14,632 | ₩14,445 | ₩14,592 | +0.37% | 112.6만 |
|---|
| 2025.12.04 | ₩14,485 | ₩14,619 | ₩14,432 | ₩14,592 | +0.74% | 70.2만 |
|---|
| 2025.12.03 | ₩14,405 | ₩14,672 | ₩14,378 | ₩14,605 | +1.39% | 74.1만 |
|---|
| 2025.12.02 | ₩14,485 | ₩14,565 | ₩14,312 | ₩14,352 | -0.92% | 82.8만 |
|---|
| 2025.12.01 | ₩14,071 | ₩14,459 | ₩14,071 | ₩14,419 | +2.47% | 135.8만 |
|---|
| 2025.11.28 | ₩14,258 | ₩14,285 | ₩14,098 | ₩14,178 | -0.56% | 41.5만 |
|---|
| 2025.11.26 | ₩14,178 | ₩14,432 | ₩14,111 | ₩14,298 | +0.85% | 146.4만 |
|---|
| 2025.11.25 | ₩13,951 | ₩14,405 | ₩13,911 | ₩14,258 | +2.20% | 112.2만 |
|---|
| 2025.11.24 | ₩13,818 | ₩13,951 | ₩13,658 | ₩13,871 | +0.39% | 68.4만 |
|---|
| 2025.11.21 | ₩13,337 | ₩13,978 | ₩13,324 | ₩13,818 | +3.60% | 85.3만 |
|---|
| 2025.11.20 | ₩13,391 | ₩13,658 | ₩13,244 | ₩13,310 | -0.60% | 71.2만 |
|---|
| 2025.11.19 | ₩13,204 | ₩13,377 | ₩13,097 | ₩13,297 | +0.71% | 72만 |
|---|
| 2025.11.18 | ₩13,124 | ₩13,337 | ₩13,083 | ₩13,230 | +0.81% | 85.9만 |
|---|
| 2025.11.17 | ₩13,658 | ₩13,724 | ₩13,083 | ₩13,137 | -3.81% | 118.7만 |
|---|
| 2025.11.14 | ₩13,684 | ₩13,791 | ₩13,577 | ₩13,738 | +0.39% | 102.8만 |
|---|
| 2025.11.13 | ₩13,818 | ₩14,018 | ₩13,738 | ₩13,791 | -0.19% | 71.7만 |
|---|
| 2025.11.12 | ₩13,911 | ₩14,125 | ₩13,911 | ₩13,911 | 0.00% | 88.8만 |
|---|
| 2025.11.11 | ₩13,925 | ₩14,045 | ₩13,858 | ₩13,938 | +0.10% | 102.8만 |
|---|
| 2025.11.10 | ₩14,005 | ₩14,111 | ₩13,858 | ₩13,911 | -0.67% | 61.8만 |
|---|
| 2025.11.07 | ₩13,831 | ₩13,965 | ₩13,711 | ₩13,965 | +0.97% | 70.7만 |
|---|
| 2025.11.06 | ₩14,058 | ₩14,152 | ₩13,911 | ₩14,018 | -0.28% | 60.2만 |
|---|
| 2025.11.05 | ₩13,925 | ₩14,258 | ₩13,898 | ₩14,138 | +1.53% | 70.4만 |
|---|
| 2025.11.04 | ₩13,965 | ₩14,071 | ₩13,871 | ₩13,898 | -0.48% | 97.6만 |
|---|
| 2025.11.03 | ₩13,991 | ₩14,098 | ₩13,804 | ₩14,098 | +0.76% | 71.9만 |
|---|
| 2025.10.31 | ₩13,951 | ₩14,045 | ₩13,791 | ₩14,005 | +0.38% | 90.5만 |
|---|
| 2025.10.30 | ₩14,152 | ₩14,405 | ₩14,031 | ₩14,045 | -0.75% | 94.4만 |
|---|
| 2025.10.29 | ₩14,472 | ₩14,726 | ₩14,098 | ₩14,232 | -1.66% | 96.7만 |
|---|
| 2025.10.28 | ₩14,245 | ₩14,499 | ₩13,925 | ₩14,405 | +1.12% | 88.5만 |
|---|
| 2025.10.27 | ₩14,352 | ₩14,445 | ₩14,258 | ₩14,258 | -0.65% | 69.5만 |
|---|
| 2025.10.24 | ₩14,258 | ₩14,432 | ₩14,192 | ₩14,325 | +0.47% | 53.1만 |
|---|
| 2025.10.23 | ₩14,085 | ₩14,165 | ₩13,938 | ₩14,058 | -0.19% | 46.7만 |
|---|
| 2025.10.22 | ₩14,138 | ₩14,405 | ₩14,071 | ₩14,111 | -0.19% | 66.9만 |
|---|
| 2025.10.21 | ₩14,098 | ₩14,258 | ₩14,005 | ₩14,111 | +0.09% | 52.5만 |
|---|
| 2025.10.20 | ₩13,724 | ₩14,178 | ₩13,684 | ₩14,152 | +3.11% | 62.5만 |
|---|
| 2025.10.17 | ₩13,644 | ₩13,778 | ₩13,564 | ₩13,658 | +0.10% | 80만 |
|---|
| 2025.10.16 | ₩14,338 | ₩14,352 | ₩13,337 | ₩13,444 | -6.24% | 107.6만 |
|---|
| 2025.10.15 | ₩14,806 | ₩14,872 | ₩14,392 | ₩14,419 | -2.61% | 55.8만 |
|---|
| 2025.10.14 | ₩14,125 | ₩14,859 | ₩14,125 | ₩14,766 | +4.54% | 65.5만 |
|---|
| 2025.10.13 | ₩14,178 | ₩14,298 | ₩14,031 | ₩14,258 | +0.56% | 56.4만 |
|---|
| 2025.10.10 | ₩14,605 | ₩14,819 | ₩14,005 | ₩14,005 | -4.11% | 92.8만 |
|---|