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 | ₩62,000 | ₩63,220 | ₩61,262 | ₩61,302 | -1.12% | 6.6만 |
| 2026.10.08 | ₩62,000 | ₩62,482 | ₩61,275 | ₩62,268 | +0.43% | 13.7만 |
| 2026.10.07 | ₩61,865 | ₩62,214 | ₩61,155 | ₩61,865 | 0.00% | 14.3만 |
| 2026.10.06 | ₩63,716 | ₩64,454 | ₩62,295 | ₩62,321 | -2.19% | 20.1만 |
| 2026.10.05 | ₩62,576 | ₩62,576 | ₩61,812 | ₩62,402 | -0.28% | 12.9만 |
| 2026.10.02 | ₩62,362 | ₩62,818 | ₩61,651 | ₩62,482 | +0.19% | 13.9만 |
| 2026.10.01 | ₩61,530 | ₩61,892 | ₩60,471 | ₩61,812 | +0.46% | 19.9만 |
| 2026.09.30 | ₩61,195 | ₩61,557 | ₩60,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,383 |
| +0.31% |
| 26.7만 |
| 2026.09.29 | ₩61,275 | ₩61,544 | ₩60,524 | ₩61,409 | +0.22% | 20.8만 |
|---|
| 2026.09.28 | ₩61,758 | ₩61,812 | ₩60,524 | ₩61,021 | -1.19% | 15만 |
|---|
| 2026.09.25 | ₩61,409 | ₩62,214 | ₩61,342 | ₩61,946 | +0.87% | 11.8만 |
|---|
| 2026.09.24 | ₩60,632 | ₩61,611 | ₩60,256 | ₩61,329 | +1.15% | 17.9만 |
|---|
| 2026.09.23 | ₩61,718 | ₩61,852 | ₩60,551 | ₩60,632 | -1.76% | 13만 |
|---|
| 2026.09.22 | ₩63,582 | ₩63,582 | ₩61,704 | ₩61,865 | -2.70% | 18.4만 |
|---|
| 2026.09.21 | ₩63,367 | ₩63,475 | ₩62,791 | ₩63,166 | -0.32% | 20.6만 |
|---|
| 2026.09.18 | ₩63,032 | ₩63,636 | ₩62,348 | ₩63,139 | +0.17% | 59.6만 |
|---|
| 2026.09.17 | ₩63,166 | ₩63,595 | ₩62,187 | ₩63,247 | +0.13% | 23.6만 |
|---|
| 2026.09.16 | ₩64,118 | ₩64,333 | ₩61,678 | ₩62,630 | -2.32% | 25.5만 |
|---|
| 2026.09.15 | ₩64,829 | ₩65,460 | ₩63,904 | ₩64,132 | -1.08% | 20.7만 |
|---|
| 2026.09.14 | ₩65,030 | ₩65,621 | ₩64,762 | ₩64,776 | -0.39% | 27.3만 |
|---|
| 2026.09.11 | ₩65,714 | ₩66,465 | ₩64,843 | ₩65,097 | -0.94% | 29.8만 |
|---|
| 2026.09.10 | ₩64,400 | ₩65,419 | ₩64,159 | ₩65,393 | +1.54% | 29.5만 |
|---|
| 2026.09.09 | ₩63,448 | ₩64,709 | ₩63,448 | ₩64,400 | +1.50% | 24.7만 |
|---|
| 2026.09.08 | ₩63,072 | ₩63,904 | ₩63,046 | ₩63,730 | +1.04% | 21.6만 |
|---|
| 2026.09.04 | ₩63,059 | ₩63,662 | ₩62,979 | ₩63,367 | +0.49% | 14.9만 |
|---|
| 2026.09.03 | ₩63,502 | ₩63,864 | ₩62,925 | ₩63,113 | -0.61% | 20.2만 |
|---|
| 2026.09.02 | ₩62,616 | ₩63,233 | ₩62,268 | ₩63,086 | +0.75% | 21.7만 |
|---|
| 2026.09.01 | ₩62,080 | ₩62,670 | ₩61,772 | ₩62,281 | +0.32% | 20.6만 |
|---|
| 2026.08.31 | ₩62,482 | ₩62,670 | ₩61,812 | ₩62,281 | -0.32% | 17.2만 |
|---|
| 2026.08.28 | ₩62,147 | ₩62,965 | ₩62,147 | ₩62,911 | +1.23% | 16.5만 |
|---|
| 2026.08.27 | ₩62,362 | ₩62,429 | ₩61,584 | ₩62,362 | 0.00% | 18만 |
|---|
| 2026.08.26 | ₩62,630 | ₩63,153 | ₩62,429 | ₩62,724 | +0.15% | 16만 |
|---|
| 2026.08.25 | ₩63,019 | ₩63,327 | ₩62,080 | ₩62,509 | -0.81% | 16.7만 |
|---|
| 2026.08.24 | ₩62,737 | ₩63,448 | ₩62,442 | ₩62,965 | +0.36% | 26.7만 |
|---|
| 2026.08.21 | ₩62,911 | ₩63,461 | ₩62,013 | ₩62,630 | -0.45% | 24만 |
|---|
| 2026.08.20 | ₩62,898 | ₩63,153 | ₩62,026 | ₩62,643 | -0.41% | 24.7만 |
|---|
| 2026.08.19 | ₩64,078 | ₩64,078 | ₩62,764 | ₩63,166 | -1.42% | 34만 |
|---|
| 2026.08.18 | ₩64,373 | ₩64,373 | ₩63,180 | ₩63,783 | -0.92% | 46.9만 |
|---|
| 2026.08.17 | ₩64,400 | ₩64,655 | ₩62,603 | ₩64,105 | -0.46% | 73만 |
|---|
| 2026.08.14 | ₩66,921 | ₩68,048 | ₩66,787 | ₩67,029 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩66,921 | ₩67,847 | ₩66,868 | ₩67,230 | +0.46% | 14.5만 |
|---|
| 2026.08.12 | ₩67,015 | ₩67,511 | ₩66,331 | ₩66,787 | -0.34% | 17.8만 |
|---|
| 2026.08.11 | ₩66,358 | ₩67,458 | ₩66,023 | ₩66,720 | +0.55% | 16만 |
|---|
| 2026.08.10 | ₩67,659 | ₩67,739 | ₩66,251 | ₩66,385 | -1.88% | 13.6만 |
|---|
| 2026.08.07 | ₩68,665 | ₩69,067 | ₩67,981 | ₩68,128 | -0.78% | 5.8만 |
|---|
| 2026.08.06 | ₩69,469 | ₩69,604 | ₩68,718 | ₩69,228 | -0.35% | 11.9만 |
|---|
| 2026.08.05 | ₩69,899 | ₩69,899 | ₩69,107 | ₩69,322 | -0.83% | 25.4만 |
|---|
| 2026.08.04 | ₩69,322 | ₩70,408 | ₩68,839 | ₩69,537 | +0.31% | 20만 |
|---|
| 2026.08.03 | ₩69,429 | ₩70,019 | ₩68,732 | ₩68,732 | -1.00% | 14만 |
|---|
| 2026.07.31 | ₩68,303 | ₩69,040 | ₩67,324 | ₩68,651 | +0.51% | 11.2만 |
|---|
| 2026.07.30 | ₩69,174 | ₩69,765 | ₩68,249 | ₩68,611 | -0.81% | 13만 |
|---|
| 2026.07.29 | ₩67,807 | ₩69,604 | ₩67,686 | ₩69,094 | +1.90% | 12.6만 |
|---|
| 2026.07.28 | ₩67,002 | ₩69,107 | ₩67,002 | ₩68,316 | +1.96% | 9.7만 |
|---|
| 2026.07.27 | ₩65,822 | ₩66,948 | ₩65,379 | ₩66,439 | +0.94% | 23만 |
|---|
| 2026.07.24 | ₩65,312 | ₩66,076 | ₩65,017 | ₩65,312 | 0.00% | 7.4만 |
|---|
| 2026.07.23 | ₩63,931 | ₩65,580 | ₩63,260 | ₩65,017 | +1.70% | 13.5만 |
|---|
| 2026.07.22 | ₩64,722 | ₩65,567 | ₩63,904 | ₩64,668 | -0.08% | 9.8만 |
|---|
| 2026.07.21 | ₩64,722 | ₩65,272 | ₩64,145 | ₩65,124 | +0.62% | 8.5만 |
|---|
| 2026.07.20 | ₩65,191 | ₩66,224 | ₩64,226 | ₩65,044 | -0.23% | 9.9만 |
|---|
| 2026.07.17 | ₩65,916 | ₩67,216 | ₩65,312 | ₩65,781 | -0.20% | 14.1만 |
|---|
| 2026.07.16 | ₩65,607 | ₩66,774 | ₩65,607 | ₩66,278 | +1.02% | 20.9만 |
|---|
| 2026.07.15 | ₩65,500 | ₩65,647 | ₩65,084 | ₩65,312 | -0.29% | 11.2만 |
|---|
| 2026.07.14 | ₩65,755 | ₩65,862 | ₩63,595 | ₩65,084 | -1.02% | 10.2만 |
|---|
| 2026.07.13 | ₩65,969 | ₩65,969 | ₩65,044 | ₩65,781 | -0.28% | 8.3만 |
|---|
| 2026.07.10 | ₩64,333 | ₩65,540 | ₩63,649 | ₩65,473 | +1.77% | 8.6만 |
|---|
| 2026.07.09 | ₩64,494 | ₩65,191 | ₩63,917 | ₩64,548 | +0.08% | 23만 |
|---|
| 2026.07.08 | ₩65,688 | ₩65,728 | ₩63,703 | ₩64,226 | -2.23% | 12.5만 |
|---|
| 2026.07.07 | ₩66,345 | ₩67,820 | ₩65,232 | ₩65,714 | -0.95% | 13.3만 |
|---|
| 2026.07.06 | ₩66,385 | ₩67,082 | ₩65,969 | ₩66,264 | -0.18% | 10.9만 |
|---|
| 2026.07.02 | ₩68,397 | ₩68,397 | ₩66,009 | ₩66,291 | -3.08% | 8.8만 |
|---|
| 2026.07.01 | ₩67,056 | ₩68,249 | ₩67,002 | ₩68,128 | +1.60% | 12.9만 |
|---|
| 2026.06.30 | ₩65,741 | ₩66,935 | ₩64,843 | ₩66,908 | +1.77% | 10.2만 |
|---|
| 2026.06.29 | ₩65,768 | ₩66,734 | ₩64,950 | ₩66,278 | +0.77% | 16.6만 |
|---|
| 2026.06.26 | ₩66,050 | ₩66,197 | ₩65,057 | ₩65,768 | -0.43% | 42.7만 |
|---|
| 2026.06.25 | ₩65,406 | ₩66,117 | ₩65,393 | ₩65,674 | +0.41% | 10.6만 |
|---|
| 2026.06.24 | ₩65,808 | ₩66,519 | ₩65,218 | ₩65,688 | -0.18% | 19만 |
|---|
| 2026.06.23 | ₩64,481 | ₩65,808 | ₩64,440 | ₩65,513 | +1.60% | 19.2만 |
|---|
| 2026.06.22 | ₩64,977 | ₩65,580 | ₩64,051 | ₩64,440 | -0.83% | 10.8만 |
|---|
| 2026.06.18 | ₩64,400 | ₩65,218 | ₩63,797 | ₩64,977 | +0.90% | 24.4만 |
|---|
| 2026.06.17 | ₩63,502 | ₩64,427 | ₩62,751 | ₩63,904 | +0.63% | 29.5만 |
|---|
| 2026.06.16 | ₩64,628 | ₩64,843 | ₩63,622 | ₩63,743 | -1.37% | 19.6만 |
|---|
| 2026.06.15 | ₩64,467 | ₩64,789 | ₩63,689 | ₩64,078 | -0.60% | 8.6만 |
|---|
| 2026.06.12 | ₩64,159 | ₩64,856 | ₩63,783 | ₩64,279 | +0.19% | 15.8만 |
|---|
| 2026.06.11 | ₩64,226 | ₩64,239 | ₩63,233 | ₩63,703 | -0.81% | 12.9만 |
|---|
| 2026.06.10 | ₩64,226 | ₩64,709 | ₩63,595 | ₩63,703 | -0.81% | 12만 |
|---|
| 2026.06.09 | ₩63,032 | ₩64,481 | ₩63,032 | ₩63,756 | +1.15% | 14.2만 |
|---|
| 2026.06.08 | ₩63,810 | ₩64,360 | ₩62,576 | ₩63,220 | -0.92% | 8.8만 |
|---|
| 2026.06.05 | ₩62,938 | ₩64,481 | ₩62,630 | ₩63,327 | +0.62% | 5.3만 |
|---|
| 2026.06.04 | ₩62,348 | ₩63,770 | ₩62,335 | ₩63,327 | +1.57% | 6.4만 |
|---|
| 2026.06.03 | ₩62,590 | ₩63,019 | ₩61,356 | ₩61,557 | -1.65% | 8만 |
|---|
| 2026.06.02 | ₩61,584 | ₩62,938 | ₩61,584 | ₩62,804 | +1.98% | 5만 |
|---|
| 2026.06.01 | ₩62,523 | ₩62,523 | ₩61,678 | ₩62,080 | -0.71% | 4.5만 |
|---|
| 2026.05.29 | ₩63,287 | ₩63,354 | ₩61,959 | ₩62,321 | -1.53% | 5.4만 |
|---|
| 2026.05.28 | ₩62,201 | ₩63,823 | ₩61,865 | ₩62,965 | +1.23% | 3.9만 |
|---|
| 2026.05.27 | ₩63,381 | ₩63,676 | ₩62,348 | ₩62,482 | -1.42% | 4.3만 |
|---|
| 2026.05.26 | ₩62,764 | ₩63,649 | ₩62,362 | ₩63,059 | +0.47% | 4.5만 |
|---|
| 2026.05.22 | ₩62,898 | ₩63,435 | ₩62,335 | ₩62,804 | -0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩61,785 | ₩62,657 | ₩61,584 | ₩62,657 | +1.41% | 5.7만 |
|---|
| 2026.05.20 | ₩60,900 | ₩62,643 | ₩60,833 | ₩62,429 | +2.51% | 6만 |
|---|
| 2026.05.19 | ₩60,846 | ₩61,570 | ₩60,739 | ₩61,061 | +0.35% | 6.3만 |
|---|
| 2026.05.18 | ₩60,497 | ₩61,772 | ₩60,122 | ₩61,088 | +0.98% | 5.8만 |
|---|
| 2026.05.15 | ₩61,570 | ₩61,570 | ₩60,672 | ₩60,752 | -1.33% | 6.8만 |
|---|
| 2026.05.14 | ₩61,436 | ₩62,254 | ₩61,155 | ₩61,570 | +0.22% | 4.1만 |
|---|
| 2026.05.13 | ₩60,685 | ₩61,879 | ₩60,685 | ₩61,302 | +1.02% | 6.5만 |
|---|
| 2026.05.12 | ₩61,047 | ₩61,865 | ₩60,363 | ₩61,557 | +0.83% | 6.3만 |
|---|
| 2026.05.11 | ₩62,067 | ₩62,201 | ₩60,833 | ₩61,342 | -1.17% | 5.7만 |
|---|
| 2026.05.08 | ₩61,476 | ₩62,388 | ₩61,476 | ₩61,798 | +0.52% | 3.5만 |
|---|
| 2026.05.07 | ₩61,932 | ₩62,268 | ₩61,557 | ₩61,691 | -0.39% | 4.3만 |
|---|
| 2026.05.06 | ₩61,597 | ₩62,388 | ₩61,557 | ₩61,624 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩61,047 | ₩62,026 | ₩61,047 | ₩61,409 | +0.59% | 7.1만 |
|---|
| 2026.05.04 | ₩60,940 | ₩61,557 | ₩60,578 | ₩61,074 | +0.22% | 7.3만 |
|---|
| 2026.05.01 | ₩61,181 | ₩61,839 | ₩60,565 | ₩61,356 | +0.28% | 5.5만 |
|---|
| 2026.04.30 | ₩60,752 | ₩61,718 | ₩60,752 | ₩61,248 | +0.82% | 4.2만 |
|---|
| 2026.04.29 | ₩61,718 | ₩62,053 | ₩60,712 | ₩61,088 | -1.02% | 4.8만 |
|---|
| 2026.04.28 | ₩61,678 | ₩62,885 | ₩61,651 | ₩62,268 | +0.96% | 6만 |
|---|
| 2026.04.27 | ₩60,404 | ₩61,423 | ₩60,216 | ₩61,329 | +1.53% | 6.1만 |
|---|
| 2026.04.24 | ₩61,637 | ₩62,228 | ₩59,626 | ₩59,854 | -2.89% | 5만 |
|---|
| 2026.04.23 | ₩60,672 | ₩62,147 | ₩60,162 | ₩62,067 | +2.30% | 5.1만 |
|---|
| 2026.04.22 | ₩59,720 | ₩60,350 | ₩59,143 | ₩59,894 | +0.29% | 4.9만 |
|---|
| 2026.04.21 | ₩60,497 | ₩61,289 | ₩59,358 | ₩59,746 | -1.24% | 9.2만 |
|---|
| 2026.04.20 | ₩60,793 | ₩61,691 | ₩60,444 | ₩60,980 | +0.31% | 6.9만 |
|---|
| 2026.04.17 | ₩60,457 | ₩62,040 | ₩59,948 | ₩61,088 | +1.04% | 8만 |
|---|
| 2026.04.16 | ₩60,001 | ₩60,404 | ₩58,580 | ₩59,854 | -0.25% | 5.5만 |
|---|
| 2026.04.15 | ₩60,363 | ₩60,833 | ₩60,015 | ₩60,363 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩60,886 | ₩61,034 | ₩60,095 | ₩60,457 | -0.70% | 15만 |
|---|
| 2026.04.13 | ₩60,833 | ₩61,195 | ₩60,189 | ₩61,195 | +0.60% | 6.4만 |
|---|
| 2026.04.10 | ₩61,865 | ₩61,865 | ₩60,645 | ₩61,088 | -1.26% | 5.1만 |
|---|
| 2026.04.09 | ₩59,733 | ₩61,852 | ₩59,156 | ₩61,839 | +3.52% | 7.5만 |
|---|
| 2026.04.08 | ₩59,478 | ₩60,457 | ₩58,781 | ₩60,135 | +1.10% | 5.8만 |
|---|
| 2026.04.07 | ₩58,097 | ₩58,875 | ₩58,016 | ₩58,405 | +0.53% | 4.5만 |
|---|
| 2026.04.06 | ₩57,802 | ₩58,700 | ₩57,400 | ₩58,499 | +1.21% | 6.2만 |
|---|
| 2026.04.02 | ₩57,131 | ₩58,043 | ₩56,474 | ₩57,721 | +1.03% | 7.1만 |
|---|
| 2026.04.01 | ₩57,493 | ₩58,459 | ₩57,319 | ₩57,695 | +0.35% | 6만 |
|---|
| 2026.03.31 | ₩57,400 | ₩57,735 | ₩56,635 | ₩57,198 | -0.35% | 6.8만 |
|---|
| 2026.03.30 | ₩56,635 | ₩57,306 | ₩55,321 | ₩56,957 | +0.57% | 8.1만 |
|---|
| 2026.03.27 | ₩56,327 | ₩56,742 | ₩55,857 | ₩56,394 | +0.12% | 8.2만 |
|---|
| 2026.03.26 | ₩55,884 | ₩56,970 | ₩55,696 | ₩56,917 | +1.85% | 6.1만 |
|---|
| 2026.03.25 | ₩56,514 | ₩56,675 | ₩55,897 | ₩56,353 | -0.28% | 10.1만 |
|---|
| 2026.03.24 | ₩56,246 | ₩57,185 | ₩55,804 | ₩56,058 | -0.33% | 8만 |
|---|
| 2026.03.23 | ₩56,729 | ₩57,963 | ₩55,911 | ₩56,850 | +0.21% | 11.3만 |
|---|
| 2026.03.20 | ₩56,380 | ₩56,729 | ₩55,160 | ₩55,629 | -1.33% | 25.1만 |
|---|
| 2026.03.19 | ₩55,804 | ₩56,903 | ₩55,173 | ₩56,193 | +0.70% | 7.6만 |
|---|
| 2026.03.18 | ₩55,938 | ₩56,353 | ₩55,549 | ₩55,830 | -0.19% | 9.2만 |
|---|
| 2026.03.17 | ₩57,091 | ₩57,346 | ₩56,286 | ₩56,528 | -0.99% | 9.3만 |
|---|
| 2026.03.16 | ₩57,037 | ₩57,601 | ₩56,447 | ₩56,595 | -0.78% | 5.8만 |
|---|
| 2026.03.13 | ₩56,769 | ₩58,003 | ₩55,267 | ₩56,595 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩55,415 | ₩56,581 | ₩55,415 | ₩56,394 | +1.77% | 8.6만 |
|---|
| 2026.03.11 | ₩55,924 | ₩56,474 | ₩55,750 | ₩56,273 | +0.62% | 6.8만 |
|---|
| 2026.03.10 | ₩55,790 | ₩57,534 | ₩55,535 | ₩56,501 | +1.27% | 8.9만 |
|---|
| 2026.03.09 | ₩56,528 | ₩57,279 | ₩54,811 | ₩56,340 | -0.33% | 10만 |
|---|
| 2026.03.06 | ₩56,474 | ₩57,024 | ₩54,664 | ₩56,957 | +0.85% | 9.3만 |
|---|
| 2026.03.05 | ₩57,024 | ₩57,453 | ₩56,394 | ₩57,118 | +0.16% | 7.5만 |
|---|
| 2026.03.04 | ₩57,721 | ₩58,271 | ₩57,480 | ₩57,748 | +0.05% | 7.9만 |
|---|
| 2026.03.03 | ₩56,420 | ₩57,775 | ₩56,045 | ₩57,534 | +1.97% | 6.5만 |
|---|
| 2026.03.02 | ₩55,589 | ₩58,137 | ₩55,589 | ₩57,440 | +3.33% | 8.2만 |
|---|
| 2026.02.27 | ₩57,963 | ₩58,338 | ₩56,206 | ₩56,514 | -2.50% | 9.9만 |
|---|
| 2026.02.26 | ₩58,875 | ₩59,156 | ₩58,057 | ₩58,727 | -0.25% | 4.4만 |
|---|
| 2026.02.25 | ₩57,695 | ₩58,593 | ₩57,078 | ₩58,472 | +1.35% | 4.7만 |
|---|
| 2026.02.24 | ₩57,212 | ₩57,480 | ₩56,541 | ₩57,158 | -0.09% | 7.3만 |
|---|
| 2026.02.23 | ₩58,620 | ₩59,411 | ₩56,675 | ₩56,957 | -2.84% | 8.9만 |
|---|
| 2026.02.20 | ₩58,821 | ₩59,331 | ₩57,923 | ₩58,794 | -0.05% | 5만 |
|---|
| 2026.02.19 | ₩58,687 | ₩58,767 | ₩57,735 | ₩58,660 | -0.05% | 8.3만 |
|---|
| 2026.02.18 | ₩58,808 | ₩59,773 | ₩58,526 | ₩58,794 | -0.02% | 7.4만 |
|---|
| 2026.02.17 | ₩58,982 | ₩59,773 | ₩58,258 | ₩59,009 | +0.05% | 16.7만 |
|---|
| 2026.02.13 | ₩59,049 | ₩59,478 | ₩58,486 | ₩58,942 | -0.18% | 11.2만 |
|---|
| 2026.02.12 | ₩59,814 | ₩59,814 | ₩57,788 | ₩59,009 | -1.35% | 7.6만 |
|---|
| 2026.02.11 | ₩59,210 | ₩59,720 | ₩58,821 | ₩59,062 | -0.25% | 6.8만 |
|---|
| 2026.02.10 | ₩59,545 | ₩60,337 | ₩58,928 | ₩59,062 | -0.81% | 5.4만 |
|---|
| 2026.02.09 | ₩59,317 | ₩60,350 | ₩58,647 | ₩59,518 | +0.34% | 11.4만 |
|---|
| 2026.02.06 | ₩59,961 | ₩61,678 | ₩59,183 | ₩59,746 | -0.36% | 7.5만 |
|---|
| 2026.02.05 | ₩59,572 | ₩59,974 | ₩58,888 | ₩59,384 | -0.32% | 5.1만 |
|---|
| 2026.02.04 | ₩60,082 | ₩60,430 | ₩59,304 | ₩59,545 | -0.89% | 5.6만 |
|---|
| 2026.02.03 | ₩58,955 | ₩60,618 | ₩58,472 | ₩59,572 | +1.05% | 6.9만 |
|---|
| 2026.02.02 | ₩58,164 | ₩59,639 | ₩56,957 | ₩59,264 | +1.89% | 7.1만 |
|---|
| 2026.01.30 | ₩57,158 | ₩58,204 | ₩57,118 | ₩57,829 | +1.17% | 7.7만 |
|---|
| 2026.01.29 | ₩56,394 | ₩57,695 | ₩56,219 | ₩57,601 | +2.14% | 8.8만 |
|---|
| 2026.01.28 | ₩56,474 | ₩56,769 | ₩55,428 | ₩56,300 | -0.31% | 7.6만 |
|---|
| 2026.01.27 | ₩56,300 | ₩57,386 | ₩56,018 | ₩56,742 | +0.79% | 6.5만 |
|---|
| 2026.01.26 | ₩56,514 | ₩57,145 | ₩55,348 | ₩56,461 | -0.09% | 9.4만 |
|---|
| 2026.01.23 | ₩58,674 | ₩58,767 | ₩56,125 | ₩56,662 | -3.43% | 8.2만 |
|---|
| 2026.01.22 | ₩60,793 | ₩61,597 | ₩59,076 | ₩59,290 | -2.47% | 6.7만 |
|---|
| 2026.01.21 | ₩58,231 | ₩60,819 | ₩58,231 | ₩60,739 | +4.31% | 8.4만 |
|---|
| 2026.01.20 | ₩58,607 | ₩59,304 | ₩57,775 | ₩58,016 | -1.01% | 4.9만 |
|---|
| 2026.01.16 | ₩59,478 | ₩60,296 | ₩58,727 | ₩59,384 | -0.16% | 6.8만 |
|---|
| 2026.01.15 | ₩59,317 | ₩60,055 | ₩59,237 | ₩59,639 | +0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩57,534 | ₩58,687 | ₩57,480 | ₩58,513 | +1.70% | 5.4만 |
|---|
| 2026.01.13 | ₩58,271 | ₩58,674 | ₩57,413 | ₩57,507 | -1.31% | 6.4만 |
|---|
| 2026.01.12 | ₩57,815 | ₩58,633 | ₩57,775 | ₩58,070 | +0.44% | 6.7만 |
|---|
| 2026.01.09 | ₩59,076 | ₩59,237 | ₩57,923 | ₩58,432 | -1.09% | 3.6만 |
|---|
| 2026.01.08 | ₩57,601 | ₩59,545 | ₩57,601 | ₩59,331 | +3.00% | 4.7만 |
|---|
| 2026.01.07 | ₩56,997 | ₩58,647 | ₩56,997 | ₩57,882 | +1.55% | 6.8만 |
|---|
| 2026.01.06 | ₩57,627 | ₩58,285 | ₩57,145 | ₩58,083 | +0.79% | 7.4만 |
|---|
| 2026.01.05 | ₩57,104 | ₩58,995 | ₩57,104 | ₩57,949 | +1.48% | 6.4만 |
|---|
| 2026.01.02 | ₩57,265 | ₩57,708 | ₩56,716 | ₩57,426 | +0.28% | 7.4만 |
|---|
| 2025.12.31 | ₩57,413 | ₩58,151 | ₩57,359 | ₩57,587 | +0.30% | 7.2만 |
|---|
| 2025.12.30 | ₩58,110 | ₩58,486 | ₩57,681 | ₩57,681 | -0.74% | 4.3만 |
|---|
| 2025.12.29 | ₩58,379 | ₩59,049 | ₩57,668 | ₩58,244 | -0.23% | 5.4만 |
|---|
| 2025.12.26 | ₩58,499 | ₩58,633 | ₩57,802 | ₩58,204 | -0.50% | 6.4만 |
|---|
| 2025.12.24 | ₩57,721 | ₩59,223 | ₩57,721 | ₩58,392 | +1.16% | 3만 |
|---|
| 2025.12.23 | ₩59,505 | ₩60,283 | ₩58,191 | ₩58,459 | -1.76% | 6.7만 |
|---|
| 2025.12.22 | ₩59,706 | ₩60,712 | ₩59,626 | ₩60,001 | +0.49% | 9.3만 |
|---|
| 2025.12.19 | ₩61,047 | ₩61,383 | ₩58,607 | ₩59,881 | -1.91% | 20.5만 |
|---|
| 2025.12.18 | ₩61,611 | ₩62,576 | ₩61,128 | ₩61,195 | -0.67% | 15.5만 |
|---|
| 2025.12.17 | ₩61,383 | ₩62,496 | ₩60,967 | ₩61,141 | -0.39% | 9만 |
|---|
| 2025.12.16 | ₩61,704 | ₩63,488 | ₩61,436 | ₩61,450 | -0.41% | 9.7만 |
|---|
| 2025.12.15 | ₩61,490 | ₩63,890 | ₩60,980 | ₩61,222 | -0.44% | 8.5만 |
|---|
| 2025.12.12 | ₩60,350 | ₩61,450 | ₩60,283 | ₩61,289 | +1.56% | 7.4만 |
|---|
| 2025.12.11 | ₩58,861 | ₩60,337 | ₩58,861 | ₩60,149 | +2.19% | 6.2만 |
|---|
| 2025.12.10 | ₩57,319 | ₩59,116 | ₩57,037 | ₩58,781 | +2.55% | 6.5만 |
|---|
| 2025.12.09 | ₩56,461 | ₩57,185 | ₩56,313 | ₩56,675 | +0.38% | 3.9만 |
|---|
| 2025.12.08 | ₩56,206 | ₩56,796 | ₩56,018 | ₩56,193 | -0.02% | 6.4만 |
|---|
| 2025.12.05 | ₩56,032 | ₩56,273 | ₩55,924 | ₩56,072 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩55,924 | ₩57,078 | ₩55,924 | ₩56,286 | +0.65% | 4.5만 |
|---|
| 2025.12.03 | ₩55,482 | ₩56,394 | ₩55,482 | ₩56,179 | +1.26% | 3.4만 |
|---|
| 2025.12.02 | ₩55,857 | ₩55,857 | ₩54,838 | ₩54,986 | -1.56% | 3.3만 |
|---|
| 2025.12.01 | ₩56,085 | ₩56,085 | ₩55,146 | ₩55,428 | -1.17% | 4만 |
|---|
| 2025.11.28 | ₩55,281 | ₩55,495 | ₩54,690 | ₩54,999 | -0.51% | 2.2만 |
|---|
| 2025.11.26 | ₩55,187 | ₩55,924 | ₩54,918 | ₩55,294 | +0.19% | 4.2만 |
|---|
| 2025.11.25 | ₩54,462 | ₩56,300 | ₩54,462 | ₩55,763 | +2.39% | 4만 |
|---|
| 2025.11.24 | ₩53,591 | ₩54,986 | ₩53,510 | ₩53,886 | +0.55% | 7.2만 |
|---|
| 2025.11.21 | ₩53,282 | ₩54,758 | ₩52,451 | ₩54,369 | +2.04% | 7.2만 |
|---|
| 2025.11.20 | ₩53,832 | ₩54,302 | ₩52,813 | ₩52,960 | -1.62% | 6.1만 |
|---|
| 2025.11.19 | ₩52,974 | ₩53,497 | ₩52,907 | ₩53,121 | +0.28% | 5.4만 |
|---|
| 2025.11.18 | ₩52,424 | ₩53,416 | ₩52,424 | ₩52,786 | +0.69% | 6만 |
|---|
| 2025.11.17 | ₩53,859 | ₩54,382 | ₩52,384 | ₩52,437 | -2.64% | 5.6만 |
|---|
| 2025.11.14 | ₩53,671 | ₩54,167 | ₩53,309 | ₩54,127 | +0.85% | 4.6만 |
|---|
| 2025.11.13 | ₩53,926 | ₩54,758 | ₩53,644 | ₩53,939 | +0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩53,953 | ₩54,731 | ₩53,953 | ₩54,369 | +0.77% | 4.1만 |
|---|
| 2025.11.11 | ₩53,980 | ₩54,248 | ₩53,564 | ₩53,846 | -0.25% | 4.3만 |
|---|
| 2025.11.10 | ₩53,644 | ₩54,288 | ₩53,309 | ₩53,886 | +0.45% | 4.5만 |
|---|
| 2025.11.07 | ₩53,457 | ₩53,497 | ₩52,987 | ₩53,309 | -0.28% | 4.5만 |
|---|
| 2025.11.06 | ₩53,457 | ₩54,328 | ₩53,135 | ₩53,309 | -0.28% | 3.1만 |
|---|
| 2025.11.05 | ₩53,041 | ₩54,127 | ₩53,041 | ₩53,765 | +1.37% | 4.9만 |
|---|
| 2025.11.04 | ₩52,880 | ₩53,483 | ₩52,437 | ₩53,054 | +0.33% | 4.5만 |
|---|
| 2025.11.03 | ₩52,987 | ₩53,551 | ₩52,062 | ₩53,269 | +0.53% | 4.5만 |
|---|
| 2025.10.31 | ₩53,390 | ₩53,899 | ₩52,639 | ₩52,719 | -1.26% | 6.7만 |
|---|
| 2025.10.30 | ₩53,202 | ₩54,597 | ₩53,014 | ₩53,698 | +0.93% | 6.5만 |
|---|
| 2025.10.29 | ₩54,181 | ₩55,053 | ₩53,108 | ₩53,470 | -1.31% | 8.3만 |
|---|
| 2025.10.28 | ₩54,181 | ₩55,053 | ₩53,752 | ₩54,623 | +0.82% | 6.7만 |
|---|
| 2025.10.27 | ₩54,489 | ₩55,656 | ₩53,993 | ₩54,342 | -0.27% | 8.1만 |
|---|
| 2025.10.24 | ₩54,154 | ₩54,851 | ₩52,706 | ₩54,302 | +0.27% | 4.4만 |
|---|
| 2025.10.23 | ₩54,221 | ₩54,395 | ₩52,706 | ₩53,443 | -1.43% | 7.4만 |
|---|
| 2025.10.22 | ₩53,993 | ₩54,758 | ₩53,162 | ₩54,516 | +0.97% | 9.7만 |
|---|
| 2025.10.21 | ₩53,913 | ₩55,133 | ₩53,510 | ₩53,644 | -0.50% | 6.8만 |
|---|
| 2025.10.20 | ₩52,893 | ₩54,758 | ₩52,263 | ₩54,020 | +2.13% | 15만 |
|---|
| 2025.10.17 | ₩52,558 | ₩53,269 | ₩52,062 | ₩52,585 | +0.05% | 9만 |
|---|
| 2025.10.16 | ₩54,020 | ₩55,696 | ₩51,888 | ₩52,397 | -3.00% | 13.2만 |
|---|
| 2025.10.15 | ₩53,953 | ₩54,650 | ₩53,631 | ₩54,302 | +0.65% | 8.7만 |
|---|
| 2025.10.14 | ₩51,700 | ₩54,342 | ₩51,593 | ₩53,846 | +4.15% | 7.6만 |
|---|
| 2025.10.13 | ₩52,116 | ₩52,773 | ₩51,472 | ₩52,384 | +0.51% | 5.9만 |
|---|
| 2025.10.10 | ₩53,041 | ₩54,060 | ₩51,365 | ₩51,593 | -2.73% | 6.8만 |
|---|