시장 데이터를 불러오는 중
전체 종목
HomeTrust Bancshares, Inc. Common Stock 과거 주가
HomeTrust Bancshares, Inc. Common Stock · HTB · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HomeTrust Bancshares, Inc. Common Stock · HTB · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,001 | ₩63,221 | ₩61,263 | ₩61,304 | -1.12% | 6.6만 |
| 2026.10.08 | ₩62,001 | ₩62,484 | ₩61,277 | ₩62,269 | +0.43% | 13.7만 |
| 2026.10.07 | ₩61,867 | ₩62,215 | ₩61,156 | ₩61,867 | 0.00% | 14.3만 |
| 2026.10.06 | ₩63,718 | ₩64,455 | ₩62,296 | ₩62,323 | -2.19% | 20.1만 |
| 2026.10.05 | ₩62,578 | ₩62,578 | ₩61,813 | ₩62,403 | -0.28% | 12.9만 |
| 2026.10.02 | ₩62,363 | ₩62,819 | ₩61,652 | ₩62,484 | +0.19% | 13.9만 |
| 2026.10.01 | ₩61,532 | ₩61,894 | ₩60,472 | ₩61,813 | +0.46% | 19.9만 |
| 2026.09.30 | ₩61,196 | ₩61,558 | ₩60,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,384 |
| +0.31% |
| 26.7만 |
| 2026.09.29 | ₩61,277 | ₩61,545 | ₩60,526 | ₩61,411 | +0.22% | 20.8만 |
|---|
| 2026.09.28 | ₩61,759 | ₩61,813 | ₩60,526 | ₩61,022 | -1.19% | 15만 |
|---|
| 2026.09.25 | ₩61,411 | ₩62,215 | ₩61,344 | ₩61,947 | +0.87% | 11.8만 |
|---|
| 2026.09.24 | ₩60,633 | ₩61,612 | ₩60,257 | ₩61,330 | +1.15% | 17.9만 |
|---|
| 2026.09.23 | ₩61,719 | ₩61,853 | ₩60,552 | ₩60,633 | -1.76% | 13만 |
|---|
| 2026.09.22 | ₩63,583 | ₩63,583 | ₩61,706 | ₩61,867 | -2.70% | 18.4만 |
|---|
| 2026.09.21 | ₩63,369 | ₩63,476 | ₩62,792 | ₩63,168 | -0.32% | 20.6만 |
|---|
| 2026.09.18 | ₩63,034 | ₩63,637 | ₩62,350 | ₩63,141 | +0.17% | 59.6만 |
|---|
| 2026.09.17 | ₩63,168 | ₩63,597 | ₩62,189 | ₩63,248 | +0.13% | 23.6만 |
|---|
| 2026.09.16 | ₩64,120 | ₩64,334 | ₩61,679 | ₩62,631 | -2.32% | 25.5만 |
|---|
| 2026.09.15 | ₩64,831 | ₩65,461 | ₩63,905 | ₩64,133 | -1.08% | 20.7만 |
|---|
| 2026.09.14 | ₩65,032 | ₩65,622 | ₩64,764 | ₩64,777 | -0.39% | 27.3만 |
|---|
| 2026.09.11 | ₩65,716 | ₩66,467 | ₩64,844 | ₩65,099 | -0.94% | 29.8만 |
|---|
| 2026.09.10 | ₩64,402 | ₩65,421 | ₩64,160 | ₩65,394 | +1.54% | 29.5만 |
|---|
| 2026.09.09 | ₩63,449 | ₩64,710 | ₩63,449 | ₩64,402 | +1.50% | 24.7만 |
|---|
| 2026.09.08 | ₩63,074 | ₩63,905 | ₩63,047 | ₩63,731 | +1.04% | 21.6만 |
|---|
| 2026.09.04 | ₩63,060 | ₩63,664 | ₩62,980 | ₩63,369 | +0.49% | 14.9만 |
|---|
| 2026.09.03 | ₩63,503 | ₩63,865 | ₩62,926 | ₩63,114 | -0.61% | 20.2만 |
|---|
| 2026.09.02 | ₩62,618 | ₩63,235 | ₩62,269 | ₩63,087 | +0.75% | 21.7만 |
|---|
| 2026.09.01 | ₩62,081 | ₩62,671 | ₩61,773 | ₩62,283 | +0.32% | 20.6만 |
|---|
| 2026.08.31 | ₩62,484 | ₩62,671 | ₩61,813 | ₩62,283 | -0.32% | 17.2만 |
|---|
| 2026.08.28 | ₩62,148 | ₩62,967 | ₩62,148 | ₩62,913 | +1.23% | 16.5만 |
|---|
| 2026.08.27 | ₩62,363 | ₩62,430 | ₩61,585 | ₩62,363 | 0.00% | 18만 |
|---|
| 2026.08.26 | ₩62,631 | ₩63,154 | ₩62,430 | ₩62,725 | +0.15% | 16만 |
|---|
| 2026.08.25 | ₩63,020 | ₩63,329 | ₩62,081 | ₩62,511 | -0.81% | 16.7만 |
|---|
| 2026.08.24 | ₩62,739 | ₩63,449 | ₩62,443 | ₩62,967 | +0.36% | 26.7만 |
|---|
| 2026.08.21 | ₩62,913 | ₩63,463 | ₩62,014 | ₩62,631 | -0.45% | 24만 |
|---|
| 2026.08.20 | ₩62,899 | ₩63,154 | ₩62,028 | ₩62,645 | -0.41% | 24.7만 |
|---|
| 2026.08.19 | ₩64,080 | ₩64,080 | ₩62,765 | ₩63,168 | -1.42% | 34만 |
|---|
| 2026.08.18 | ₩64,375 | ₩64,375 | ₩63,181 | ₩63,785 | -0.92% | 46.9만 |
|---|
| 2026.08.17 | ₩64,402 | ₩64,656 | ₩62,604 | ₩64,106 | -0.46% | 73만 |
|---|
| 2026.08.14 | ₩66,923 | ₩68,049 | ₩66,789 | ₩67,030 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩66,923 | ₩67,848 | ₩66,869 | ₩67,231 | +0.46% | 14.5만 |
|---|
| 2026.08.12 | ₩67,017 | ₩67,513 | ₩66,333 | ₩66,789 | -0.34% | 17.8만 |
|---|
| 2026.08.11 | ₩66,360 | ₩67,459 | ₩66,024 | ₩66,722 | +0.55% | 16만 |
|---|
| 2026.08.10 | ₩67,661 | ₩67,741 | ₩66,252 | ₩66,386 | -1.88% | 13.6만 |
|---|
| 2026.08.07 | ₩68,666 | ₩69,069 | ₩67,982 | ₩68,130 | -0.78% | 5.8만 |
|---|
| 2026.08.06 | ₩69,471 | ₩69,605 | ₩68,720 | ₩69,230 | -0.35% | 11.9만 |
|---|
| 2026.08.05 | ₩69,900 | ₩69,900 | ₩69,109 | ₩69,324 | -0.83% | 25.4만 |
|---|
| 2026.08.04 | ₩69,324 | ₩70,410 | ₩68,841 | ₩69,538 | +0.31% | 20만 |
|---|
| 2026.08.03 | ₩69,431 | ₩70,021 | ₩68,733 | ₩68,733 | -1.00% | 14만 |
|---|
| 2026.07.31 | ₩68,304 | ₩69,042 | ₩67,325 | ₩68,653 | +0.51% | 11.2만 |
|---|
| 2026.07.30 | ₩69,176 | ₩69,766 | ₩68,251 | ₩68,613 | -0.81% | 13만 |
|---|
| 2026.07.29 | ₩67,808 | ₩69,605 | ₩67,687 | ₩69,096 | +1.90% | 12.6만 |
|---|
| 2026.07.28 | ₩67,003 | ₩69,109 | ₩67,003 | ₩68,318 | +1.96% | 9.7만 |
|---|
| 2026.07.27 | ₩65,823 | ₩66,950 | ₩65,381 | ₩66,440 | +0.94% | 23만 |
|---|
| 2026.07.24 | ₩65,314 | ₩66,078 | ₩65,018 | ₩65,314 | 0.00% | 7.4만 |
|---|
| 2026.07.23 | ₩63,932 | ₩65,582 | ₩63,262 | ₩65,018 | +1.70% | 13.5만 |
|---|
| 2026.07.22 | ₩64,723 | ₩65,568 | ₩63,905 | ₩64,670 | -0.08% | 9.8만 |
|---|
| 2026.07.21 | ₩64,723 | ₩65,273 | ₩64,147 | ₩65,126 | +0.62% | 8.5만 |
|---|
| 2026.07.20 | ₩65,193 | ₩66,225 | ₩64,227 | ₩65,045 | -0.23% | 9.9만 |
|---|
| 2026.07.17 | ₩65,917 | ₩67,218 | ₩65,314 | ₩65,783 | -0.20% | 14.1만 |
|---|
| 2026.07.16 | ₩65,609 | ₩66,775 | ₩65,609 | ₩66,279 | +1.02% | 20.9만 |
|---|
| 2026.07.15 | ₩65,501 | ₩65,649 | ₩65,086 | ₩65,314 | -0.29% | 11.2만 |
|---|
| 2026.07.14 | ₩65,756 | ₩65,863 | ₩63,597 | ₩65,086 | -1.02% | 10.2만 |
|---|
| 2026.07.13 | ₩65,971 | ₩65,971 | ₩65,045 | ₩65,783 | -0.28% | 8.3만 |
|---|
| 2026.07.10 | ₩64,334 | ₩65,542 | ₩63,651 | ₩65,474 | +1.77% | 8.6만 |
|---|
| 2026.07.09 | ₩64,495 | ₩65,193 | ₩63,919 | ₩64,549 | +0.08% | 23만 |
|---|
| 2026.07.08 | ₩65,689 | ₩65,729 | ₩63,704 | ₩64,227 | -2.23% | 12.5만 |
|---|
| 2026.07.07 | ₩66,346 | ₩67,821 | ₩65,233 | ₩65,716 | -0.95% | 13.3만 |
|---|
| 2026.07.06 | ₩66,386 | ₩67,084 | ₩65,971 | ₩66,266 | -0.18% | 10.9만 |
|---|
| 2026.07.02 | ₩68,398 | ₩68,398 | ₩66,011 | ₩66,293 | -3.08% | 8.8만 |
|---|
| 2026.07.01 | ₩67,057 | ₩68,251 | ₩67,003 | ₩68,130 | +1.60% | 12.9만 |
|---|
| 2026.06.30 | ₩65,743 | ₩66,936 | ₩64,844 | ₩66,909 | +1.77% | 10.2만 |
|---|
| 2026.06.29 | ₩65,770 | ₩66,735 | ₩64,951 | ₩66,279 | +0.77% | 16.6만 |
|---|
| 2026.06.26 | ₩66,051 | ₩66,199 | ₩65,059 | ₩65,770 | -0.43% | 42.7만 |
|---|
| 2026.06.25 | ₩65,407 | ₩66,118 | ₩65,394 | ₩65,676 | +0.41% | 10.6만 |
|---|
| 2026.06.24 | ₩65,810 | ₩66,521 | ₩65,220 | ₩65,689 | -0.18% | 19만 |
|---|
| 2026.06.23 | ₩64,482 | ₩65,810 | ₩64,442 | ₩65,515 | +1.60% | 19.2만 |
|---|
| 2026.06.22 | ₩64,978 | ₩65,582 | ₩64,053 | ₩64,442 | -0.83% | 10.8만 |
|---|
| 2026.06.18 | ₩64,402 | ₩65,220 | ₩63,798 | ₩64,978 | +0.90% | 24.4만 |
|---|
| 2026.06.17 | ₩63,503 | ₩64,428 | ₩62,752 | ₩63,905 | +0.63% | 29.5만 |
|---|
| 2026.06.16 | ₩64,630 | ₩64,844 | ₩63,624 | ₩63,744 | -1.37% | 19.6만 |
|---|
| 2026.06.15 | ₩64,469 | ₩64,790 | ₩63,691 | ₩64,080 | -0.60% | 8.6만 |
|---|
| 2026.06.12 | ₩64,160 | ₩64,858 | ₩63,785 | ₩64,281 | +0.19% | 15.8만 |
|---|
| 2026.06.11 | ₩64,227 | ₩64,241 | ₩63,235 | ₩63,704 | -0.81% | 12.9만 |
|---|
| 2026.06.10 | ₩64,227 | ₩64,710 | ₩63,597 | ₩63,704 | -0.81% | 12만 |
|---|
| 2026.06.09 | ₩63,034 | ₩64,482 | ₩63,034 | ₩63,758 | +1.15% | 14.2만 |
|---|
| 2026.06.08 | ₩63,811 | ₩64,361 | ₩62,578 | ₩63,221 | -0.92% | 8.8만 |
|---|
| 2026.06.05 | ₩62,940 | ₩64,482 | ₩62,631 | ₩63,329 | +0.62% | 5.3만 |
|---|
| 2026.06.04 | ₩62,350 | ₩63,771 | ₩62,336 | ₩63,329 | +1.57% | 6.4만 |
|---|
| 2026.06.03 | ₩62,591 | ₩63,020 | ₩61,357 | ₩61,558 | -1.65% | 8만 |
|---|
| 2026.06.02 | ₩61,585 | ₩62,940 | ₩61,585 | ₩62,806 | +1.98% | 5만 |
|---|
| 2026.06.01 | ₩62,524 | ₩62,524 | ₩61,679 | ₩62,081 | -0.71% | 4.5만 |
|---|
| 2026.05.29 | ₩63,288 | ₩63,355 | ₩61,961 | ₩62,323 | -1.53% | 5.4만 |
|---|
| 2026.05.28 | ₩62,202 | ₩63,825 | ₩61,867 | ₩62,967 | +1.23% | 3.9만 |
|---|
| 2026.05.27 | ₩63,382 | ₩63,677 | ₩62,350 | ₩62,484 | -1.42% | 4.3만 |
|---|
| 2026.05.26 | ₩62,765 | ₩63,651 | ₩62,363 | ₩63,060 | +0.47% | 4.5만 |
|---|
| 2026.05.22 | ₩62,899 | ₩63,436 | ₩62,336 | ₩62,806 | -0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩61,786 | ₩62,658 | ₩61,585 | ₩62,658 | +1.41% | 5.7만 |
|---|
| 2026.05.20 | ₩60,901 | ₩62,645 | ₩60,834 | ₩62,430 | +2.51% | 6만 |
|---|
| 2026.05.19 | ₩60,848 | ₩61,572 | ₩60,740 | ₩61,062 | +0.35% | 6.3만 |
|---|
| 2026.05.18 | ₩60,499 | ₩61,773 | ₩60,123 | ₩61,089 | +0.98% | 5.8만 |
|---|
| 2026.05.15 | ₩61,572 | ₩61,572 | ₩60,673 | ₩60,754 | -1.33% | 6.8만 |
|---|
| 2026.05.14 | ₩61,438 | ₩62,256 | ₩61,156 | ₩61,572 | +0.22% | 4.1만 |
|---|
| 2026.05.13 | ₩60,687 | ₩61,880 | ₩60,687 | ₩61,304 | +1.02% | 6.5만 |
|---|
| 2026.05.12 | ₩61,049 | ₩61,867 | ₩60,365 | ₩61,558 | +0.83% | 6.3만 |
|---|
| 2026.05.11 | ₩62,068 | ₩62,202 | ₩60,834 | ₩61,344 | -1.17% | 5.7만 |
|---|
| 2026.05.08 | ₩61,478 | ₩62,390 | ₩61,478 | ₩61,800 | +0.52% | 3.5만 |
|---|
| 2026.05.07 | ₩61,934 | ₩62,269 | ₩61,558 | ₩61,692 | -0.39% | 4.3만 |
|---|
| 2026.05.06 | ₩61,599 | ₩62,390 | ₩61,558 | ₩61,625 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩61,049 | ₩62,028 | ₩61,049 | ₩61,411 | +0.59% | 7.1만 |
|---|
| 2026.05.04 | ₩60,941 | ₩61,558 | ₩60,579 | ₩61,076 | +0.22% | 7.3만 |
|---|
| 2026.05.01 | ₩61,183 | ₩61,840 | ₩60,566 | ₩61,357 | +0.28% | 5.5만 |
|---|
| 2026.04.30 | ₩60,754 | ₩61,719 | ₩60,754 | ₩61,250 | +0.82% | 4.2만 |
|---|
| 2026.04.29 | ₩61,719 | ₩62,055 | ₩60,713 | ₩61,089 | -1.02% | 4.8만 |
|---|
| 2026.04.28 | ₩61,679 | ₩62,886 | ₩61,652 | ₩62,269 | +0.96% | 6만 |
|---|
| 2026.04.27 | ₩60,405 | ₩61,424 | ₩60,217 | ₩61,330 | +1.53% | 6.1만 |
|---|
| 2026.04.24 | ₩61,639 | ₩62,229 | ₩59,627 | ₩59,855 | -2.89% | 5만 |
|---|
| 2026.04.23 | ₩60,673 | ₩62,148 | ₩60,164 | ₩62,068 | +2.30% | 5.1만 |
|---|
| 2026.04.22 | ₩59,721 | ₩60,351 | ₩59,144 | ₩59,895 | +0.29% | 4.9만 |
|---|
| 2026.04.21 | ₩60,499 | ₩61,290 | ₩59,359 | ₩59,748 | -1.24% | 9.2만 |
|---|
| 2026.04.20 | ₩60,794 | ₩61,692 | ₩60,445 | ₩60,982 | +0.31% | 6.9만 |
|---|
| 2026.04.17 | ₩60,459 | ₩62,041 | ₩59,949 | ₩61,089 | +1.04% | 8만 |
|---|
| 2026.04.16 | ₩60,003 | ₩60,405 | ₩58,581 | ₩59,855 | -0.25% | 5.5만 |
|---|
| 2026.04.15 | ₩60,365 | ₩60,834 | ₩60,016 | ₩60,365 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩60,888 | ₩61,035 | ₩60,096 | ₩60,459 | -0.70% | 15만 |
|---|
| 2026.04.13 | ₩60,834 | ₩61,196 | ₩60,190 | ₩61,196 | +0.60% | 6.4만 |
|---|
| 2026.04.10 | ₩61,867 | ₩61,867 | ₩60,646 | ₩61,089 | -1.26% | 5.1만 |
|---|
| 2026.04.09 | ₩59,734 | ₩61,853 | ₩59,158 | ₩61,840 | +3.52% | 7.5만 |
|---|
| 2026.04.08 | ₩59,480 | ₩60,459 | ₩58,782 | ₩60,137 | +1.10% | 5.8만 |
|---|
| 2026.04.07 | ₩58,098 | ₩58,876 | ₩58,018 | ₩58,407 | +0.53% | 4.5만 |
|---|
| 2026.04.06 | ₩57,803 | ₩58,702 | ₩57,401 | ₩58,501 | +1.21% | 6.2만 |
|---|
| 2026.04.02 | ₩57,133 | ₩58,045 | ₩56,475 | ₩57,723 | +1.03% | 7.1만 |
|---|
| 2026.04.01 | ₩57,495 | ₩58,460 | ₩57,320 | ₩57,696 | +0.35% | 6만 |
|---|
| 2026.03.31 | ₩57,401 | ₩57,736 | ₩56,636 | ₩57,200 | -0.35% | 6.8만 |
|---|
| 2026.03.30 | ₩56,636 | ₩57,307 | ₩55,322 | ₩56,958 | +0.57% | 8.1만 |
|---|
| 2026.03.27 | ₩56,328 | ₩56,744 | ₩55,858 | ₩56,395 | +0.12% | 8.2만 |
|---|
| 2026.03.26 | ₩55,885 | ₩56,972 | ₩55,698 | ₩56,918 | +1.85% | 6.1만 |
|---|
| 2026.03.25 | ₩56,516 | ₩56,677 | ₩55,899 | ₩56,355 | -0.28% | 10.1만 |
|---|
| 2026.03.24 | ₩56,247 | ₩57,186 | ₩55,805 | ₩56,060 | -0.33% | 8만 |
|---|
| 2026.03.23 | ₩56,730 | ₩57,964 | ₩55,912 | ₩56,851 | +0.21% | 11.3만 |
|---|
| 2026.03.20 | ₩56,382 | ₩56,730 | ₩55,161 | ₩55,630 | -1.33% | 25.1만 |
|---|
| 2026.03.19 | ₩55,805 | ₩56,905 | ₩55,174 | ₩56,194 | +0.70% | 7.6만 |
|---|
| 2026.03.18 | ₩55,939 | ₩56,355 | ₩55,550 | ₩55,832 | -0.19% | 9.2만 |
|---|
| 2026.03.17 | ₩57,092 | ₩57,347 | ₩56,288 | ₩56,529 | -0.99% | 9.3만 |
|---|
| 2026.03.16 | ₩57,039 | ₩57,602 | ₩56,449 | ₩56,596 | -0.78% | 5.8만 |
|---|
| 2026.03.13 | ₩56,770 | ₩58,004 | ₩55,268 | ₩56,596 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩55,416 | ₩56,583 | ₩55,416 | ₩56,395 | +1.77% | 8.6만 |
|---|
| 2026.03.11 | ₩55,926 | ₩56,475 | ₩55,751 | ₩56,274 | +0.62% | 6.8만 |
|---|
| 2026.03.10 | ₩55,791 | ₩57,535 | ₩55,537 | ₩56,502 | +1.27% | 8.9만 |
|---|
| 2026.03.09 | ₩56,529 | ₩57,280 | ₩54,812 | ₩56,341 | -0.33% | 10만 |
|---|
| 2026.03.06 | ₩56,475 | ₩57,025 | ₩54,665 | ₩56,958 | +0.85% | 9.3만 |
|---|
| 2026.03.05 | ₩57,025 | ₩57,454 | ₩56,395 | ₩57,119 | +0.16% | 7.5만 |
|---|
| 2026.03.04 | ₩57,723 | ₩58,273 | ₩57,481 | ₩57,749 | +0.05% | 7.9만 |
|---|
| 2026.03.03 | ₩56,422 | ₩57,776 | ₩56,046 | ₩57,535 | +1.97% | 6.5만 |
|---|
| 2026.03.02 | ₩55,590 | ₩58,138 | ₩55,590 | ₩57,441 | +3.33% | 8.2만 |
|---|
| 2026.02.27 | ₩57,964 | ₩58,340 | ₩56,207 | ₩56,516 | -2.50% | 9.9만 |
|---|
| 2026.02.26 | ₩58,876 | ₩59,158 | ₩58,058 | ₩58,729 | -0.25% | 4.4만 |
|---|
| 2026.02.25 | ₩57,696 | ₩58,594 | ₩57,079 | ₩58,474 | +1.35% | 4.7만 |
|---|
| 2026.02.24 | ₩57,213 | ₩57,481 | ₩56,542 | ₩57,159 | -0.09% | 7.3만 |
|---|
| 2026.02.23 | ₩58,621 | ₩59,413 | ₩56,677 | ₩56,958 | -2.84% | 8.9만 |
|---|
| 2026.02.20 | ₩58,822 | ₩59,332 | ₩57,924 | ₩58,796 | -0.05% | 5만 |
|---|
| 2026.02.19 | ₩58,688 | ₩58,769 | ₩57,736 | ₩58,661 | -0.05% | 8.3만 |
|---|
| 2026.02.18 | ₩58,809 | ₩59,775 | ₩58,527 | ₩58,796 | -0.02% | 7.4만 |
|---|
| 2026.02.17 | ₩58,983 | ₩59,775 | ₩58,259 | ₩59,010 | +0.05% | 16.7만 |
|---|
| 2026.02.13 | ₩59,050 | ₩59,480 | ₩58,487 | ₩58,943 | -0.18% | 11.2만 |
|---|
| 2026.02.12 | ₩59,815 | ₩59,815 | ₩57,790 | ₩59,010 | -1.35% | 7.6만 |
|---|
| 2026.02.11 | ₩59,211 | ₩59,721 | ₩58,822 | ₩59,064 | -0.25% | 6.8만 |
|---|
| 2026.02.10 | ₩59,547 | ₩60,338 | ₩58,930 | ₩59,064 | -0.81% | 5.4만 |
|---|
| 2026.02.09 | ₩59,319 | ₩60,351 | ₩58,648 | ₩59,520 | +0.34% | 11.4만 |
|---|
| 2026.02.06 | ₩59,962 | ₩61,679 | ₩59,185 | ₩59,748 | -0.36% | 7.5만 |
|---|
| 2026.02.05 | ₩59,573 | ₩59,976 | ₩58,889 | ₩59,386 | -0.32% | 5.1만 |
|---|
| 2026.02.04 | ₩60,083 | ₩60,432 | ₩59,305 | ₩59,547 | -0.89% | 5.6만 |
|---|
| 2026.02.03 | ₩58,957 | ₩60,620 | ₩58,474 | ₩59,573 | +1.05% | 6.9만 |
|---|
| 2026.02.02 | ₩58,165 | ₩59,640 | ₩56,958 | ₩59,265 | +1.89% | 7.1만 |
|---|
| 2026.01.30 | ₩57,159 | ₩58,205 | ₩57,119 | ₩57,830 | +1.17% | 7.7만 |
|---|
| 2026.01.29 | ₩56,395 | ₩57,696 | ₩56,221 | ₩57,602 | +2.14% | 8.8만 |
|---|
| 2026.01.28 | ₩56,475 | ₩56,770 | ₩55,429 | ₩56,301 | -0.31% | 7.6만 |
|---|
| 2026.01.27 | ₩56,301 | ₩57,387 | ₩56,019 | ₩56,744 | +0.79% | 6.5만 |
|---|
| 2026.01.26 | ₩56,516 | ₩57,146 | ₩55,349 | ₩56,462 | -0.09% | 9.4만 |
|---|
| 2026.01.23 | ₩58,675 | ₩58,769 | ₩56,127 | ₩56,663 | -3.43% | 8.2만 |
|---|
| 2026.01.22 | ₩60,794 | ₩61,599 | ₩59,077 | ₩59,292 | -2.47% | 6.7만 |
|---|
| 2026.01.21 | ₩58,232 | ₩60,821 | ₩58,232 | ₩60,740 | +4.31% | 8.4만 |
|---|
| 2026.01.20 | ₩58,608 | ₩59,305 | ₩57,776 | ₩58,018 | -1.01% | 4.9만 |
|---|
| 2026.01.16 | ₩59,480 | ₩60,298 | ₩58,729 | ₩59,386 | -0.16% | 6.8만 |
|---|
| 2026.01.15 | ₩59,319 | ₩60,056 | ₩59,238 | ₩59,640 | +0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩57,535 | ₩58,688 | ₩57,481 | ₩58,514 | +1.70% | 5.4만 |
|---|
| 2026.01.13 | ₩58,273 | ₩58,675 | ₩57,414 | ₩57,508 | -1.31% | 6.4만 |
|---|
| 2026.01.12 | ₩57,817 | ₩58,635 | ₩57,776 | ₩58,071 | +0.44% | 6.7만 |
|---|
| 2026.01.09 | ₩59,077 | ₩59,238 | ₩57,924 | ₩58,433 | -1.09% | 3.6만 |
|---|
| 2026.01.08 | ₩57,602 | ₩59,547 | ₩57,602 | ₩59,332 | +3.00% | 4.7만 |
|---|
| 2026.01.07 | ₩56,998 | ₩58,648 | ₩56,998 | ₩57,884 | +1.55% | 6.8만 |
|---|
| 2026.01.06 | ₩57,629 | ₩58,286 | ₩57,146 | ₩58,085 | +0.79% | 7.4만 |
|---|
| 2026.01.05 | ₩57,106 | ₩58,997 | ₩57,106 | ₩57,951 | +1.48% | 6.4만 |
|---|
| 2026.01.02 | ₩57,267 | ₩57,709 | ₩56,717 | ₩57,428 | +0.28% | 7.4만 |
|---|
| 2025.12.31 | ₩57,414 | ₩58,152 | ₩57,361 | ₩57,589 | +0.30% | 7.2만 |
|---|
| 2025.12.30 | ₩58,112 | ₩58,487 | ₩57,682 | ₩57,682 | -0.74% | 4.3만 |
|---|
| 2025.12.29 | ₩58,380 | ₩59,050 | ₩57,669 | ₩58,246 | -0.23% | 5.4만 |
|---|
| 2025.12.26 | ₩58,501 | ₩58,635 | ₩57,803 | ₩58,205 | -0.50% | 6.4만 |
|---|
| 2025.12.24 | ₩57,723 | ₩59,225 | ₩57,723 | ₩58,393 | +1.16% | 3만 |
|---|
| 2025.12.23 | ₩59,506 | ₩60,284 | ₩58,192 | ₩58,460 | -1.76% | 6.7만 |
|---|
| 2025.12.22 | ₩59,708 | ₩60,713 | ₩59,627 | ₩60,003 | +0.49% | 9.3만 |
|---|
| 2025.12.19 | ₩61,049 | ₩61,384 | ₩58,608 | ₩59,882 | -1.91% | 20.5만 |
|---|
| 2025.12.18 | ₩61,612 | ₩62,578 | ₩61,129 | ₩61,196 | -0.67% | 15.5만 |
|---|
| 2025.12.17 | ₩61,384 | ₩62,497 | ₩60,968 | ₩61,143 | -0.39% | 9만 |
|---|
| 2025.12.16 | ₩61,706 | ₩63,490 | ₩61,438 | ₩61,451 | -0.41% | 9.7만 |
|---|
| 2025.12.15 | ₩61,491 | ₩63,892 | ₩60,982 | ₩61,223 | -0.44% | 8.5만 |
|---|
| 2025.12.12 | ₩60,351 | ₩61,451 | ₩60,284 | ₩61,290 | +1.56% | 7.4만 |
|---|
| 2025.12.11 | ₩58,863 | ₩60,338 | ₩58,863 | ₩60,150 | +2.19% | 6.2만 |
|---|
| 2025.12.10 | ₩57,320 | ₩59,117 | ₩57,039 | ₩58,782 | +2.55% | 6.5만 |
|---|
| 2025.12.09 | ₩56,462 | ₩57,186 | ₩56,314 | ₩56,677 | +0.38% | 3.9만 |
|---|
| 2025.12.08 | ₩56,207 | ₩56,797 | ₩56,019 | ₩56,194 | -0.02% | 6.4만 |
|---|
| 2025.12.05 | ₩56,033 | ₩56,274 | ₩55,926 | ₩56,073 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩55,926 | ₩57,079 | ₩55,926 | ₩56,288 | +0.65% | 4.5만 |
|---|
| 2025.12.03 | ₩55,483 | ₩56,395 | ₩55,483 | ₩56,180 | +1.26% | 3.4만 |
|---|
| 2025.12.02 | ₩55,858 | ₩55,858 | ₩54,839 | ₩54,987 | -1.56% | 3.3만 |
|---|
| 2025.12.01 | ₩56,086 | ₩56,086 | ₩55,148 | ₩55,429 | -1.17% | 4만 |
|---|
| 2025.11.28 | ₩55,282 | ₩55,496 | ₩54,692 | ₩55,000 | -0.51% | 2.2만 |
|---|
| 2025.11.26 | ₩55,188 | ₩55,926 | ₩54,920 | ₩55,295 | +0.19% | 4.2만 |
|---|
| 2025.11.25 | ₩54,464 | ₩56,301 | ₩54,464 | ₩55,765 | +2.39% | 4만 |
|---|
| 2025.11.24 | ₩53,592 | ₩54,987 | ₩53,511 | ₩53,887 | +0.55% | 7.2만 |
|---|
| 2025.11.21 | ₩53,283 | ₩54,759 | ₩52,452 | ₩54,370 | +2.04% | 7.2만 |
|---|
| 2025.11.20 | ₩53,833 | ₩54,303 | ₩52,814 | ₩52,962 | -1.62% | 6.1만 |
|---|
| 2025.11.19 | ₩52,975 | ₩53,498 | ₩52,908 | ₩53,123 | +0.28% | 5.4만 |
|---|
| 2025.11.18 | ₩52,425 | ₩53,418 | ₩52,425 | ₩52,787 | +0.69% | 6만 |
|---|
| 2025.11.17 | ₩53,860 | ₩54,383 | ₩52,385 | ₩52,439 | -2.64% | 5.6만 |
|---|
| 2025.11.14 | ₩53,672 | ₩54,169 | ₩53,310 | ₩54,128 | +0.85% | 4.6만 |
|---|
| 2025.11.13 | ₩53,927 | ₩54,759 | ₩53,646 | ₩53,941 | +0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩53,954 | ₩54,732 | ₩53,954 | ₩54,370 | +0.77% | 4.1만 |
|---|
| 2025.11.11 | ₩53,981 | ₩54,249 | ₩53,565 | ₩53,847 | -0.25% | 4.3만 |
|---|
| 2025.11.10 | ₩53,646 | ₩54,289 | ₩53,310 | ₩53,887 | +0.45% | 4.5만 |
|---|
| 2025.11.07 | ₩53,458 | ₩53,498 | ₩52,988 | ₩53,310 | -0.28% | 4.5만 |
|---|
| 2025.11.06 | ₩53,458 | ₩54,330 | ₩53,136 | ₩53,310 | -0.28% | 3.1만 |
|---|
| 2025.11.05 | ₩53,042 | ₩54,128 | ₩53,042 | ₩53,766 | +1.37% | 4.9만 |
|---|
| 2025.11.04 | ₩52,881 | ₩53,485 | ₩52,439 | ₩53,056 | +0.33% | 4.5만 |
|---|
| 2025.11.03 | ₩52,988 | ₩53,552 | ₩52,063 | ₩53,270 | +0.53% | 4.5만 |
|---|
| 2025.10.31 | ₩53,391 | ₩53,900 | ₩52,640 | ₩52,720 | -1.26% | 6.7만 |
|---|
| 2025.10.30 | ₩53,203 | ₩54,598 | ₩53,015 | ₩53,699 | +0.93% | 6.5만 |
|---|
| 2025.10.29 | ₩54,182 | ₩55,054 | ₩53,109 | ₩53,471 | -1.31% | 8.3만 |
|---|
| 2025.10.28 | ₩54,182 | ₩55,054 | ₩53,753 | ₩54,625 | +0.82% | 6.7만 |
|---|
| 2025.10.27 | ₩54,491 | ₩55,657 | ₩53,994 | ₩54,343 | -0.27% | 8.1만 |
|---|
| 2025.10.24 | ₩54,155 | ₩54,853 | ₩52,707 | ₩54,303 | +0.27% | 4.4만 |
|---|
| 2025.10.23 | ₩54,222 | ₩54,397 | ₩52,707 | ₩53,444 | -1.43% | 7.4만 |
|---|
| 2025.10.22 | ₩53,994 | ₩54,759 | ₩53,163 | ₩54,517 | +0.97% | 9.7만 |
|---|
| 2025.10.21 | ₩53,914 | ₩55,134 | ₩53,511 | ₩53,646 | -0.50% | 6.8만 |
|---|
| 2025.10.20 | ₩52,895 | ₩54,759 | ₩52,264 | ₩54,021 | +2.13% | 15만 |
|---|
| 2025.10.17 | ₩52,559 | ₩53,270 | ₩52,063 | ₩52,586 | +0.05% | 9만 |
|---|
| 2025.10.16 | ₩54,021 | ₩55,698 | ₩51,889 | ₩52,398 | -3.00% | 13.2만 |
|---|
| 2025.10.15 | ₩53,954 | ₩54,651 | ₩53,632 | ₩54,303 | +0.65% | 8.7만 |
|---|
| 2025.10.14 | ₩51,701 | ₩54,343 | ₩51,594 | ₩53,847 | +4.15% | 7.6만 |
|---|
| 2025.10.13 | ₩52,117 | ₩52,774 | ₩51,473 | ₩52,385 | +0.51% | 5.9만 |
|---|
| 2025.10.10 | ₩53,042 | ₩54,061 | ₩51,366 | ₩51,594 | -2.73% | 6.8만 |
|---|