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 | ₩61,998 | ₩63,218 | ₩61,260 | ₩61,300 | -1.12% | 6.6만 |
| 2026.10.08 | ₩61,998 | ₩62,480 | ₩61,273 | ₩62,266 | +0.43% | 13.7만 |
| 2026.10.07 | ₩61,864 | ₩62,212 | ₩61,153 | ₩61,864 | 0.00% | 14.3만 |
| 2026.10.06 | ₩63,714 | ₩64,452 | ₩62,293 | ₩62,320 | -2.19% | 20.1만 |
| 2026.10.05 | ₩62,574 | ₩62,574 | ₩61,810 | ₩62,400 | -0.28% | 12.9만 |
| 2026.10.02 | ₩62,360 | ₩62,816 | ₩61,649 | ₩62,480 | +0.19% | 13.9만 |
| 2026.10.01 | ₩61,528 | ₩61,890 | ₩60,469 | ₩61,810 | +0.46% | 19.9만 |
| 2026.09.30 | ₩61,193 | ₩61,555 | ₩60,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,381 |
| +0.31% |
| 26.7만 |
| 2026.09.29 | ₩61,273 | ₩61,542 | ₩60,522 | ₩61,408 | +0.22% | 20.8만 |
|---|
| 2026.09.28 | ₩61,756 | ₩61,810 | ₩60,522 | ₩61,019 | -1.19% | 15만 |
|---|
| 2026.09.25 | ₩61,408 | ₩62,212 | ₩61,341 | ₩61,944 | +0.87% | 11.8만 |
|---|
| 2026.09.24 | ₩60,630 | ₩61,609 | ₩60,254 | ₩61,327 | +1.15% | 17.9만 |
|---|
| 2026.09.23 | ₩61,716 | ₩61,850 | ₩60,549 | ₩60,630 | -1.76% | 13만 |
|---|
| 2026.09.22 | ₩63,580 | ₩63,580 | ₩61,703 | ₩61,864 | -2.70% | 18.4만 |
|---|
| 2026.09.21 | ₩63,366 | ₩63,473 | ₩62,789 | ₩63,164 | -0.32% | 20.6만 |
|---|
| 2026.09.18 | ₩63,030 | ₩63,634 | ₩62,346 | ₩63,138 | +0.17% | 59.6만 |
|---|
| 2026.09.17 | ₩63,164 | ₩63,594 | ₩62,185 | ₩63,245 | +0.13% | 23.6만 |
|---|
| 2026.09.16 | ₩64,117 | ₩64,331 | ₩61,676 | ₩62,628 | -2.32% | 25.5만 |
|---|
| 2026.09.15 | ₩64,827 | ₩65,458 | ₩63,902 | ₩64,130 | -1.08% | 20.7만 |
|---|
| 2026.09.14 | ₩65,028 | ₩65,619 | ₩64,760 | ₩64,774 | -0.39% | 27.3만 |
|---|
| 2026.09.11 | ₩65,712 | ₩66,463 | ₩64,841 | ₩65,096 | -0.94% | 29.8만 |
|---|
| 2026.09.10 | ₩64,398 | ₩65,417 | ₩64,157 | ₩65,391 | +1.54% | 29.5만 |
|---|
| 2026.09.09 | ₩63,446 | ₩64,707 | ₩63,446 | ₩64,398 | +1.50% | 24.7만 |
|---|
| 2026.09.08 | ₩63,071 | ₩63,902 | ₩63,044 | ₩63,728 | +1.04% | 21.6만 |
|---|
| 2026.09.04 | ₩63,057 | ₩63,661 | ₩62,977 | ₩63,366 | +0.49% | 14.9만 |
|---|
| 2026.09.03 | ₩63,500 | ₩63,862 | ₩62,923 | ₩63,111 | -0.61% | 20.2만 |
|---|
| 2026.09.02 | ₩62,615 | ₩63,231 | ₩62,266 | ₩63,084 | +0.75% | 21.7만 |
|---|
| 2026.09.01 | ₩62,078 | ₩62,668 | ₩61,770 | ₩62,279 | +0.32% | 20.6만 |
|---|
| 2026.08.31 | ₩62,480 | ₩62,668 | ₩61,810 | ₩62,279 | -0.32% | 17.2만 |
|---|
| 2026.08.28 | ₩62,145 | ₩62,963 | ₩62,145 | ₩62,910 | +1.23% | 16.5만 |
|---|
| 2026.08.27 | ₩62,360 | ₩62,427 | ₩61,582 | ₩62,360 | 0.00% | 18만 |
|---|
| 2026.08.26 | ₩62,628 | ₩63,151 | ₩62,427 | ₩62,722 | +0.15% | 16만 |
|---|
| 2026.08.25 | ₩63,017 | ₩63,325 | ₩62,078 | ₩62,507 | -0.81% | 16.7만 |
|---|
| 2026.08.24 | ₩62,735 | ₩63,446 | ₩62,440 | ₩62,963 | +0.36% | 26.7만 |
|---|
| 2026.08.21 | ₩62,910 | ₩63,459 | ₩62,011 | ₩62,628 | -0.45% | 24만 |
|---|
| 2026.08.20 | ₩62,896 | ₩63,151 | ₩62,024 | ₩62,641 | -0.41% | 24.7만 |
|---|
| 2026.08.19 | ₩64,076 | ₩64,076 | ₩62,762 | ₩63,164 | -1.42% | 34만 |
|---|
| 2026.08.18 | ₩64,371 | ₩64,371 | ₩63,178 | ₩63,781 | -0.92% | 46.9만 |
|---|
| 2026.08.17 | ₩64,398 | ₩64,653 | ₩62,601 | ₩64,103 | -0.46% | 73만 |
|---|
| 2026.08.14 | ₩66,919 | ₩68,046 | ₩66,785 | ₩67,027 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩66,919 | ₩67,845 | ₩66,866 | ₩67,228 | +0.46% | 14.5만 |
|---|
| 2026.08.12 | ₩67,013 | ₩67,509 | ₩66,329 | ₩66,785 | -0.34% | 17.8만 |
|---|
| 2026.08.11 | ₩66,356 | ₩67,456 | ₩66,021 | ₩66,718 | +0.55% | 16만 |
|---|
| 2026.08.10 | ₩67,657 | ₩67,737 | ₩66,249 | ₩66,383 | -1.88% | 13.6만 |
|---|
| 2026.08.07 | ₩68,663 | ₩69,065 | ₩67,979 | ₩68,126 | -0.78% | 5.8만 |
|---|
| 2026.08.06 | ₩69,467 | ₩69,602 | ₩68,716 | ₩69,226 | -0.35% | 11.9만 |
|---|
| 2026.08.05 | ₩69,897 | ₩69,897 | ₩69,105 | ₩69,320 | -0.83% | 25.4만 |
|---|
| 2026.08.04 | ₩69,320 | ₩70,406 | ₩68,837 | ₩69,534 | +0.31% | 20만 |
|---|
| 2026.08.03 | ₩69,427 | ₩70,017 | ₩68,730 | ₩68,730 | -1.00% | 14만 |
|---|
| 2026.07.31 | ₩68,301 | ₩69,038 | ₩67,322 | ₩68,649 | +0.51% | 11.2만 |
|---|
| 2026.07.30 | ₩69,172 | ₩69,762 | ₩68,247 | ₩68,609 | -0.81% | 13만 |
|---|
| 2026.07.29 | ₩67,805 | ₩69,602 | ₩67,684 | ₩69,092 | +1.90% | 12.6만 |
|---|
| 2026.07.28 | ₩67,000 | ₩69,105 | ₩67,000 | ₩68,314 | +1.96% | 9.7만 |
|---|
| 2026.07.27 | ₩65,820 | ₩66,946 | ₩65,377 | ₩66,437 | +0.94% | 23만 |
|---|
| 2026.07.24 | ₩65,310 | ₩66,075 | ₩65,015 | ₩65,310 | 0.00% | 7.4만 |
|---|
| 2026.07.23 | ₩63,929 | ₩65,578 | ₩63,258 | ₩65,015 | +1.70% | 13.5만 |
|---|
| 2026.07.22 | ₩64,720 | ₩65,565 | ₩63,902 | ₩64,666 | -0.08% | 9.8만 |
|---|
| 2026.07.21 | ₩64,720 | ₩65,270 | ₩64,143 | ₩65,122 | +0.62% | 8.5만 |
|---|
| 2026.07.20 | ₩65,189 | ₩66,222 | ₩64,224 | ₩65,042 | -0.23% | 9.9만 |
|---|
| 2026.07.17 | ₩65,914 | ₩67,214 | ₩65,310 | ₩65,779 | -0.20% | 14.1만 |
|---|
| 2026.07.16 | ₩65,605 | ₩66,772 | ₩65,605 | ₩66,276 | +1.02% | 20.9만 |
|---|
| 2026.07.15 | ₩65,498 | ₩65,645 | ₩65,082 | ₩65,310 | -0.29% | 11.2만 |
|---|
| 2026.07.14 | ₩65,753 | ₩65,860 | ₩63,594 | ₩65,082 | -1.02% | 10.2만 |
|---|
| 2026.07.13 | ₩65,967 | ₩65,967 | ₩65,042 | ₩65,779 | -0.28% | 8.3만 |
|---|
| 2026.07.10 | ₩64,331 | ₩65,538 | ₩63,647 | ₩65,471 | +1.77% | 8.6만 |
|---|
| 2026.07.09 | ₩64,492 | ₩65,189 | ₩63,915 | ₩64,546 | +0.08% | 23만 |
|---|
| 2026.07.08 | ₩65,686 | ₩65,726 | ₩63,701 | ₩64,224 | -2.23% | 12.5만 |
|---|
| 2026.07.07 | ₩66,343 | ₩67,818 | ₩65,230 | ₩65,712 | -0.95% | 13.3만 |
|---|
| 2026.07.06 | ₩66,383 | ₩67,080 | ₩65,967 | ₩66,262 | -0.18% | 10.9만 |
|---|
| 2026.07.02 | ₩68,395 | ₩68,395 | ₩66,007 | ₩66,289 | -3.08% | 8.8만 |
|---|
| 2026.07.01 | ₩67,054 | ₩68,247 | ₩67,000 | ₩68,126 | +1.60% | 12.9만 |
|---|
| 2026.06.30 | ₩65,739 | ₩66,933 | ₩64,841 | ₩66,906 | +1.77% | 10.2만 |
|---|
| 2026.06.29 | ₩65,766 | ₩66,732 | ₩64,948 | ₩66,276 | +0.77% | 16.6만 |
|---|
| 2026.06.26 | ₩66,048 | ₩66,195 | ₩65,055 | ₩65,766 | -0.43% | 42.7만 |
|---|
| 2026.06.25 | ₩65,404 | ₩66,115 | ₩65,391 | ₩65,672 | +0.41% | 10.6만 |
|---|
| 2026.06.24 | ₩65,806 | ₩66,517 | ₩65,216 | ₩65,686 | -0.18% | 19만 |
|---|
| 2026.06.23 | ₩64,479 | ₩65,806 | ₩64,438 | ₩65,511 | +1.60% | 19.2만 |
|---|
| 2026.06.22 | ₩64,975 | ₩65,578 | ₩64,050 | ₩64,438 | -0.83% | 10.8만 |
|---|
| 2026.06.18 | ₩64,398 | ₩65,216 | ₩63,795 | ₩64,975 | +0.90% | 24.4만 |
|---|
| 2026.06.17 | ₩63,500 | ₩64,425 | ₩62,749 | ₩63,902 | +0.63% | 29.5만 |
|---|
| 2026.06.16 | ₩64,626 | ₩64,841 | ₩63,620 | ₩63,741 | -1.37% | 19.6만 |
|---|
| 2026.06.15 | ₩64,465 | ₩64,787 | ₩63,687 | ₩64,076 | -0.60% | 8.6만 |
|---|
| 2026.06.12 | ₩64,157 | ₩64,854 | ₩63,781 | ₩64,277 | +0.19% | 15.8만 |
|---|
| 2026.06.11 | ₩64,224 | ₩64,237 | ₩63,231 | ₩63,701 | -0.81% | 12.9만 |
|---|
| 2026.06.10 | ₩64,224 | ₩64,707 | ₩63,594 | ₩63,701 | -0.81% | 12만 |
|---|
| 2026.06.09 | ₩63,030 | ₩64,479 | ₩63,030 | ₩63,754 | +1.15% | 14.2만 |
|---|
| 2026.06.08 | ₩63,808 | ₩64,358 | ₩62,574 | ₩63,218 | -0.92% | 8.8만 |
|---|
| 2026.06.05 | ₩62,936 | ₩64,479 | ₩62,628 | ₩63,325 | +0.62% | 5.3만 |
|---|
| 2026.06.04 | ₩62,346 | ₩63,768 | ₩62,333 | ₩63,325 | +1.57% | 6.4만 |
|---|
| 2026.06.03 | ₩62,588 | ₩63,017 | ₩61,354 | ₩61,555 | -1.65% | 8만 |
|---|
| 2026.06.02 | ₩61,582 | ₩62,936 | ₩61,582 | ₩62,802 | +1.98% | 5만 |
|---|
| 2026.06.01 | ₩62,521 | ₩62,521 | ₩61,676 | ₩62,078 | -0.71% | 4.5만 |
|---|
| 2026.05.29 | ₩63,285 | ₩63,352 | ₩61,957 | ₩62,320 | -1.53% | 5.4만 |
|---|
| 2026.05.28 | ₩62,199 | ₩63,822 | ₩61,864 | ₩62,963 | +1.23% | 3.9만 |
|---|
| 2026.05.27 | ₩63,379 | ₩63,674 | ₩62,346 | ₩62,480 | -1.42% | 4.3만 |
|---|
| 2026.05.26 | ₩62,762 | ₩63,647 | ₩62,360 | ₩63,057 | +0.47% | 4.5만 |
|---|
| 2026.05.22 | ₩62,896 | ₩63,433 | ₩62,333 | ₩62,802 | -0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩61,783 | ₩62,655 | ₩61,582 | ₩62,655 | +1.41% | 5.7만 |
|---|
| 2026.05.20 | ₩60,898 | ₩62,641 | ₩60,831 | ₩62,427 | +2.51% | 6만 |
|---|
| 2026.05.19 | ₩60,844 | ₩61,569 | ₩60,737 | ₩61,059 | +0.35% | 6.3만 |
|---|
| 2026.05.18 | ₩60,496 | ₩61,770 | ₩60,120 | ₩61,086 | +0.98% | 5.8만 |
|---|
| 2026.05.15 | ₩61,569 | ₩61,569 | ₩60,670 | ₩60,750 | -1.33% | 6.8만 |
|---|
| 2026.05.14 | ₩61,434 | ₩62,252 | ₩61,153 | ₩61,569 | +0.22% | 4.1만 |
|---|
| 2026.05.13 | ₩60,683 | ₩61,877 | ₩60,683 | ₩61,300 | +1.02% | 6.5만 |
|---|
| 2026.05.12 | ₩61,046 | ₩61,864 | ₩60,362 | ₩61,555 | +0.83% | 6.3만 |
|---|
| 2026.05.11 | ₩62,065 | ₩62,199 | ₩60,831 | ₩61,341 | -1.17% | 5.7만 |
|---|
| 2026.05.08 | ₩61,475 | ₩62,387 | ₩61,475 | ₩61,797 | +0.52% | 3.5만 |
|---|
| 2026.05.07 | ₩61,931 | ₩62,266 | ₩61,555 | ₩61,689 | -0.39% | 4.3만 |
|---|
| 2026.05.06 | ₩61,595 | ₩62,387 | ₩61,555 | ₩61,622 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩61,046 | ₩62,024 | ₩61,046 | ₩61,408 | +0.59% | 7.1만 |
|---|
| 2026.05.04 | ₩60,938 | ₩61,555 | ₩60,576 | ₩61,072 | +0.22% | 7.3만 |
|---|
| 2026.05.01 | ₩61,180 | ₩61,837 | ₩60,563 | ₩61,354 | +0.28% | 5.5만 |
|---|
| 2026.04.30 | ₩60,750 | ₩61,716 | ₩60,750 | ₩61,247 | +0.82% | 4.2만 |
|---|
| 2026.04.29 | ₩61,716 | ₩62,051 | ₩60,710 | ₩61,086 | -1.02% | 4.8만 |
|---|
| 2026.04.28 | ₩61,676 | ₩62,883 | ₩61,649 | ₩62,266 | +0.96% | 6만 |
|---|
| 2026.04.27 | ₩60,402 | ₩61,421 | ₩60,214 | ₩61,327 | +1.53% | 6.1만 |
|---|
| 2026.04.24 | ₩61,636 | ₩62,226 | ₩59,624 | ₩59,852 | -2.89% | 5만 |
|---|
| 2026.04.23 | ₩60,670 | ₩62,145 | ₩60,160 | ₩62,065 | +2.30% | 5.1만 |
|---|
| 2026.04.22 | ₩59,718 | ₩60,348 | ₩59,141 | ₩59,892 | +0.29% | 4.9만 |
|---|
| 2026.04.21 | ₩60,496 | ₩61,287 | ₩59,356 | ₩59,745 | -1.24% | 9.2만 |
|---|
| 2026.04.20 | ₩60,791 | ₩61,689 | ₩60,442 | ₩60,978 | +0.31% | 6.9만 |
|---|
| 2026.04.17 | ₩60,455 | ₩62,038 | ₩59,946 | ₩61,086 | +1.04% | 8만 |
|---|
| 2026.04.16 | ₩59,999 | ₩60,402 | ₩58,578 | ₩59,852 | -0.25% | 5.5만 |
|---|
| 2026.04.15 | ₩60,362 | ₩60,831 | ₩60,013 | ₩60,362 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩60,885 | ₩61,032 | ₩60,093 | ₩60,455 | -0.70% | 15만 |
|---|
| 2026.04.13 | ₩60,831 | ₩61,193 | ₩60,187 | ₩61,193 | +0.60% | 6.4만 |
|---|
| 2026.04.10 | ₩61,864 | ₩61,864 | ₩60,643 | ₩61,086 | -1.26% | 5.1만 |
|---|
| 2026.04.09 | ₩59,731 | ₩61,850 | ₩59,155 | ₩61,837 | +3.52% | 7.5만 |
|---|
| 2026.04.08 | ₩59,476 | ₩60,455 | ₩58,779 | ₩60,134 | +1.10% | 5.8만 |
|---|
| 2026.04.07 | ₩58,095 | ₩58,873 | ₩58,015 | ₩58,404 | +0.53% | 4.5만 |
|---|
| 2026.04.06 | ₩57,800 | ₩58,699 | ₩57,398 | ₩58,497 | +1.21% | 6.2만 |
|---|
| 2026.04.02 | ₩57,130 | ₩58,042 | ₩56,472 | ₩57,720 | +1.03% | 7.1만 |
|---|
| 2026.04.01 | ₩57,492 | ₩58,457 | ₩57,317 | ₩57,693 | +0.35% | 6만 |
|---|
| 2026.03.31 | ₩57,398 | ₩57,733 | ₩56,633 | ₩57,197 | -0.35% | 6.8만 |
|---|
| 2026.03.30 | ₩56,633 | ₩57,304 | ₩55,319 | ₩56,955 | +0.57% | 8.1만 |
|---|
| 2026.03.27 | ₩56,325 | ₩56,741 | ₩55,856 | ₩56,392 | +0.12% | 8.2만 |
|---|
| 2026.03.26 | ₩55,882 | ₩56,969 | ₩55,695 | ₩56,915 | +1.85% | 6.1만 |
|---|
| 2026.03.25 | ₩56,513 | ₩56,674 | ₩55,896 | ₩56,352 | -0.28% | 10.1만 |
|---|
| 2026.03.24 | ₩56,244 | ₩57,183 | ₩55,802 | ₩56,057 | -0.33% | 8만 |
|---|
| 2026.03.23 | ₩56,727 | ₩57,961 | ₩55,909 | ₩56,848 | +0.21% | 11.3만 |
|---|
| 2026.03.20 | ₩56,379 | ₩56,727 | ₩55,158 | ₩55,628 | -1.33% | 25.1만 |
|---|
| 2026.03.19 | ₩55,802 | ₩56,902 | ₩55,172 | ₩56,191 | +0.70% | 7.6만 |
|---|
| 2026.03.18 | ₩55,936 | ₩56,352 | ₩55,547 | ₩55,829 | -0.19% | 9.2만 |
|---|
| 2026.03.17 | ₩57,089 | ₩57,344 | ₩56,285 | ₩56,526 | -0.99% | 9.3만 |
|---|
| 2026.03.16 | ₩57,036 | ₩57,599 | ₩56,446 | ₩56,593 | -0.78% | 5.8만 |
|---|
| 2026.03.13 | ₩56,767 | ₩58,001 | ₩55,265 | ₩56,593 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩55,413 | ₩56,580 | ₩55,413 | ₩56,392 | +1.77% | 8.6만 |
|---|
| 2026.03.11 | ₩55,923 | ₩56,472 | ₩55,748 | ₩56,271 | +0.62% | 6.8만 |
|---|
| 2026.03.10 | ₩55,789 | ₩57,532 | ₩55,534 | ₩56,499 | +1.27% | 8.9만 |
|---|
| 2026.03.09 | ₩56,526 | ₩57,277 | ₩54,810 | ₩56,338 | -0.33% | 10만 |
|---|
| 2026.03.06 | ₩56,472 | ₩57,022 | ₩54,662 | ₩56,955 | +0.85% | 9.3만 |
|---|
| 2026.03.05 | ₩57,022 | ₩57,451 | ₩56,392 | ₩57,116 | +0.16% | 7.5만 |
|---|
| 2026.03.04 | ₩57,720 | ₩58,269 | ₩57,478 | ₩57,746 | +0.05% | 7.9만 |
|---|
| 2026.03.03 | ₩56,419 | ₩57,773 | ₩56,043 | ₩57,532 | +1.97% | 6.5만 |
|---|
| 2026.03.02 | ₩55,587 | ₩58,135 | ₩55,587 | ₩57,438 | +3.33% | 8.2만 |
|---|
| 2026.02.27 | ₩57,961 | ₩58,337 | ₩56,204 | ₩56,513 | -2.50% | 9.9만 |
|---|
| 2026.02.26 | ₩58,873 | ₩59,155 | ₩58,055 | ₩58,725 | -0.25% | 4.4만 |
|---|
| 2026.02.25 | ₩57,693 | ₩58,591 | ₩57,076 | ₩58,471 | +1.35% | 4.7만 |
|---|
| 2026.02.24 | ₩57,210 | ₩57,478 | ₩56,540 | ₩57,156 | -0.09% | 7.3만 |
|---|
| 2026.02.23 | ₩58,618 | ₩59,409 | ₩56,674 | ₩56,955 | -2.84% | 8.9만 |
|---|
| 2026.02.20 | ₩58,819 | ₩59,329 | ₩57,921 | ₩58,793 | -0.05% | 5만 |
|---|
| 2026.02.19 | ₩58,685 | ₩58,766 | ₩57,733 | ₩58,658 | -0.05% | 8.3만 |
|---|
| 2026.02.18 | ₩58,806 | ₩59,771 | ₩58,524 | ₩58,793 | -0.02% | 7.4만 |
|---|
| 2026.02.17 | ₩58,980 | ₩59,771 | ₩58,256 | ₩59,007 | +0.05% | 16.7만 |
|---|
| 2026.02.13 | ₩59,047 | ₩59,476 | ₩58,484 | ₩58,940 | -0.18% | 11.2만 |
|---|
| 2026.02.12 | ₩59,812 | ₩59,812 | ₩57,787 | ₩59,007 | -1.35% | 7.6만 |
|---|
| 2026.02.11 | ₩59,208 | ₩59,718 | ₩58,819 | ₩59,061 | -0.25% | 6.8만 |
|---|
| 2026.02.10 | ₩59,544 | ₩60,335 | ₩58,927 | ₩59,061 | -0.81% | 5.4만 |
|---|
| 2026.02.09 | ₩59,316 | ₩60,348 | ₩58,645 | ₩59,517 | +0.34% | 11.4만 |
|---|
| 2026.02.06 | ₩59,959 | ₩61,676 | ₩59,181 | ₩59,745 | -0.36% | 7.5만 |
|---|
| 2026.02.05 | ₩59,570 | ₩59,973 | ₩58,886 | ₩59,383 | -0.32% | 5.1만 |
|---|
| 2026.02.04 | ₩60,080 | ₩60,429 | ₩59,302 | ₩59,544 | -0.89% | 5.6만 |
|---|
| 2026.02.03 | ₩58,953 | ₩60,616 | ₩58,471 | ₩59,570 | +1.05% | 6.9만 |
|---|
| 2026.02.02 | ₩58,162 | ₩59,637 | ₩56,955 | ₩59,262 | +1.89% | 7.1만 |
|---|
| 2026.01.30 | ₩57,156 | ₩58,202 | ₩57,116 | ₩57,827 | +1.17% | 7.7만 |
|---|
| 2026.01.29 | ₩56,392 | ₩57,693 | ₩56,218 | ₩57,599 | +2.14% | 8.8만 |
|---|
| 2026.01.28 | ₩56,472 | ₩56,767 | ₩55,426 | ₩56,298 | -0.31% | 7.6만 |
|---|
| 2026.01.27 | ₩56,298 | ₩57,384 | ₩56,016 | ₩56,741 | +0.79% | 6.5만 |
|---|
| 2026.01.26 | ₩56,513 | ₩57,143 | ₩55,346 | ₩56,459 | -0.09% | 9.4만 |
|---|
| 2026.01.23 | ₩58,672 | ₩58,766 | ₩56,124 | ₩56,660 | -3.43% | 8.2만 |
|---|
| 2026.01.22 | ₩60,791 | ₩61,595 | ₩59,074 | ₩59,289 | -2.47% | 6.7만 |
|---|
| 2026.01.21 | ₩58,229 | ₩60,818 | ₩58,229 | ₩60,737 | +4.31% | 8.4만 |
|---|
| 2026.01.20 | ₩58,605 | ₩59,302 | ₩57,773 | ₩58,015 | -1.01% | 4.9만 |
|---|
| 2026.01.16 | ₩59,476 | ₩60,295 | ₩58,725 | ₩59,383 | -0.16% | 6.8만 |
|---|
| 2026.01.15 | ₩59,316 | ₩60,053 | ₩59,235 | ₩59,637 | +0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩57,532 | ₩58,685 | ₩57,478 | ₩58,511 | +1.70% | 5.4만 |
|---|
| 2026.01.13 | ₩58,269 | ₩58,672 | ₩57,411 | ₩57,505 | -1.31% | 6.4만 |
|---|
| 2026.01.12 | ₩57,814 | ₩58,632 | ₩57,773 | ₩58,068 | +0.44% | 6.7만 |
|---|
| 2026.01.09 | ₩59,074 | ₩59,235 | ₩57,921 | ₩58,430 | -1.09% | 3.6만 |
|---|
| 2026.01.08 | ₩57,599 | ₩59,544 | ₩57,599 | ₩59,329 | +3.00% | 4.7만 |
|---|
| 2026.01.07 | ₩56,995 | ₩58,645 | ₩56,995 | ₩57,881 | +1.55% | 6.8만 |
|---|
| 2026.01.06 | ₩57,626 | ₩58,283 | ₩57,143 | ₩58,082 | +0.79% | 7.4만 |
|---|
| 2026.01.05 | ₩57,103 | ₩58,994 | ₩57,103 | ₩57,948 | +1.48% | 6.4만 |
|---|
| 2026.01.02 | ₩57,264 | ₩57,706 | ₩56,714 | ₩57,425 | +0.28% | 7.4만 |
|---|
| 2025.12.31 | ₩57,411 | ₩58,149 | ₩57,358 | ₩57,586 | +0.30% | 7.2만 |
|---|
| 2025.12.30 | ₩58,109 | ₩58,484 | ₩57,679 | ₩57,679 | -0.74% | 4.3만 |
|---|
| 2025.12.29 | ₩58,377 | ₩59,047 | ₩57,666 | ₩58,243 | -0.23% | 5.4만 |
|---|
| 2025.12.26 | ₩58,497 | ₩58,632 | ₩57,800 | ₩58,202 | -0.50% | 6.4만 |
|---|
| 2025.12.24 | ₩57,720 | ₩59,222 | ₩57,720 | ₩58,390 | +1.16% | 3만 |
|---|
| 2025.12.23 | ₩59,503 | ₩60,281 | ₩58,189 | ₩58,457 | -1.76% | 6.7만 |
|---|
| 2025.12.22 | ₩59,704 | ₩60,710 | ₩59,624 | ₩59,999 | +0.49% | 9.3만 |
|---|
| 2025.12.19 | ₩61,046 | ₩61,381 | ₩58,605 | ₩59,879 | -1.91% | 20.5만 |
|---|
| 2025.12.18 | ₩61,609 | ₩62,574 | ₩61,126 | ₩61,193 | -0.67% | 15.5만 |
|---|
| 2025.12.17 | ₩61,381 | ₩62,494 | ₩60,965 | ₩61,139 | -0.39% | 9만 |
|---|
| 2025.12.16 | ₩61,703 | ₩63,486 | ₩61,434 | ₩61,448 | -0.41% | 9.7만 |
|---|
| 2025.12.15 | ₩61,488 | ₩63,889 | ₩60,978 | ₩61,220 | -0.44% | 8.5만 |
|---|
| 2025.12.12 | ₩60,348 | ₩61,448 | ₩60,281 | ₩61,287 | +1.56% | 7.4만 |
|---|
| 2025.12.11 | ₩58,860 | ₩60,335 | ₩58,860 | ₩60,147 | +2.19% | 6.2만 |
|---|
| 2025.12.10 | ₩57,317 | ₩59,114 | ₩57,036 | ₩58,779 | +2.55% | 6.5만 |
|---|
| 2025.12.09 | ₩56,459 | ₩57,183 | ₩56,312 | ₩56,674 | +0.38% | 3.9만 |
|---|
| 2025.12.08 | ₩56,204 | ₩56,794 | ₩56,016 | ₩56,191 | -0.02% | 6.4만 |
|---|
| 2025.12.05 | ₩56,030 | ₩56,271 | ₩55,923 | ₩56,070 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩55,923 | ₩57,076 | ₩55,923 | ₩56,285 | +0.65% | 4.5만 |
|---|
| 2025.12.03 | ₩55,480 | ₩56,392 | ₩55,480 | ₩56,177 | +1.26% | 3.4만 |
|---|
| 2025.12.02 | ₩55,856 | ₩55,856 | ₩54,836 | ₩54,984 | -1.56% | 3.3만 |
|---|
| 2025.12.01 | ₩56,084 | ₩56,084 | ₩55,145 | ₩55,426 | -1.17% | 4만 |
|---|
| 2025.11.28 | ₩55,279 | ₩55,493 | ₩54,689 | ₩54,997 | -0.51% | 2.2만 |
|---|
| 2025.11.26 | ₩55,185 | ₩55,923 | ₩54,917 | ₩55,292 | +0.19% | 4.2만 |
|---|
| 2025.11.25 | ₩54,461 | ₩56,298 | ₩54,461 | ₩55,762 | +2.39% | 4만 |
|---|
| 2025.11.24 | ₩53,589 | ₩54,984 | ₩53,509 | ₩53,884 | +0.55% | 7.2만 |
|---|
| 2025.11.21 | ₩53,281 | ₩54,756 | ₩52,449 | ₩54,367 | +2.04% | 7.2만 |
|---|
| 2025.11.20 | ₩53,831 | ₩54,300 | ₩52,811 | ₩52,959 | -1.62% | 6.1만 |
|---|
| 2025.11.19 | ₩52,972 | ₩53,495 | ₩52,905 | ₩53,120 | +0.28% | 5.4만 |
|---|
| 2025.11.18 | ₩52,422 | ₩53,415 | ₩52,422 | ₩52,785 | +0.69% | 6만 |
|---|
| 2025.11.17 | ₩53,857 | ₩54,380 | ₩52,382 | ₩52,436 | -2.64% | 5.6만 |
|---|
| 2025.11.14 | ₩53,670 | ₩54,166 | ₩53,308 | ₩54,126 | +0.85% | 4.6만 |
|---|
| 2025.11.13 | ₩53,924 | ₩54,756 | ₩53,643 | ₩53,938 | +0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩53,951 | ₩54,729 | ₩53,951 | ₩54,367 | +0.77% | 4.1만 |
|---|
| 2025.11.11 | ₩53,978 | ₩54,246 | ₩53,562 | ₩53,844 | -0.25% | 4.3만 |
|---|
| 2025.11.10 | ₩53,643 | ₩54,287 | ₩53,308 | ₩53,884 | +0.45% | 4.5만 |
|---|
| 2025.11.07 | ₩53,455 | ₩53,495 | ₩52,986 | ₩53,308 | -0.28% | 4.5만 |
|---|
| 2025.11.06 | ₩53,455 | ₩54,327 | ₩53,133 | ₩53,308 | -0.28% | 3.1만 |
|---|
| 2025.11.05 | ₩53,039 | ₩54,126 | ₩53,039 | ₩53,763 | +1.37% | 4.9만 |
|---|
| 2025.11.04 | ₩52,878 | ₩53,482 | ₩52,436 | ₩53,053 | +0.33% | 4.5만 |
|---|
| 2025.11.03 | ₩52,986 | ₩53,549 | ₩52,060 | ₩53,267 | +0.53% | 4.5만 |
|---|
| 2025.10.31 | ₩53,388 | ₩53,898 | ₩52,637 | ₩52,717 | -1.26% | 6.7만 |
|---|
| 2025.10.30 | ₩53,200 | ₩54,595 | ₩53,012 | ₩53,696 | +0.93% | 6.5만 |
|---|
| 2025.10.29 | ₩54,179 | ₩55,051 | ₩53,106 | ₩53,468 | -1.31% | 8.3만 |
|---|
| 2025.10.28 | ₩54,179 | ₩55,051 | ₩53,750 | ₩54,622 | +0.82% | 6.7만 |
|---|
| 2025.10.27 | ₩54,488 | ₩55,654 | ₩53,991 | ₩54,340 | -0.27% | 8.1만 |
|---|
| 2025.10.24 | ₩54,152 | ₩54,850 | ₩52,704 | ₩54,300 | +0.27% | 4.4만 |
|---|
| 2025.10.23 | ₩54,219 | ₩54,394 | ₩52,704 | ₩53,442 | -1.43% | 7.4만 |
|---|
| 2025.10.22 | ₩53,991 | ₩54,756 | ₩53,160 | ₩54,514 | +0.97% | 9.7만 |
|---|
| 2025.10.21 | ₩53,911 | ₩55,131 | ₩53,509 | ₩53,643 | -0.50% | 6.8만 |
|---|
| 2025.10.20 | ₩52,892 | ₩54,756 | ₩52,261 | ₩54,018 | +2.13% | 15만 |
|---|
| 2025.10.17 | ₩52,557 | ₩53,267 | ₩52,060 | ₩52,583 | +0.05% | 9만 |
|---|
| 2025.10.16 | ₩54,018 | ₩55,695 | ₩51,886 | ₩52,396 | -3.00% | 13.2만 |
|---|
| 2025.10.15 | ₩53,951 | ₩54,649 | ₩53,629 | ₩54,300 | +0.65% | 8.7만 |
|---|
| 2025.10.14 | ₩51,698 | ₩54,340 | ₩51,591 | ₩53,844 | +4.15% | 7.6만 |
|---|
| 2025.10.13 | ₩52,114 | ₩52,771 | ₩51,470 | ₩52,382 | +0.51% | 5.9만 |
|---|
| 2025.10.10 | ₩53,039 | ₩54,059 | ₩51,363 | ₩51,591 | -2.73% | 6.8만 |
|---|