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 | ₩61,949 | ₩63,169 | ₩61,212 | ₩61,252 | -1.12% | 6.6만 |
| 2026.10.08 | ₩61,949 | ₩62,432 | ₩61,226 | ₩62,217 | +0.43% | 13.7만 |
| 2026.10.07 | ₩61,815 | ₩62,164 | ₩61,105 | ₩61,815 | 0.00% | 14.3만 |
| 2026.10.06 | ₩63,664 | ₩64,401 | ₩62,244 | ₩62,271 | -2.19% | 20.1만 |
| 2026.10.05 | ₩62,525 | ₩62,525 | ₩61,762 | ₩62,351 | -0.28% | 12.9만 |
| 2026.10.02 | ₩62,311 | ₩62,767 | ₩61,601 | ₩62,432 | +0.19% | 13.9만 |
| 2026.10.01 | ₩61,480 | ₩61,842 | ₩60,422 | ₩61,762 | +0.46% | 19.9만 |
| 2026.09.30 | ₩61,145 | ₩61,507 | ₩60,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,333 |
| +0.31% |
| 26.7만 |
| 2026.09.29 | ₩61,226 | ₩61,494 | ₩60,475 | ₩61,360 | +0.22% | 20.8만 |
|---|
| 2026.09.28 | ₩61,708 | ₩61,762 | ₩60,475 | ₩60,971 | -1.19% | 15만 |
|---|
| 2026.09.25 | ₩61,360 | ₩62,164 | ₩61,293 | ₩61,896 | +0.87% | 11.8만 |
|---|
| 2026.09.24 | ₩60,582 | ₩61,561 | ₩60,207 | ₩61,279 | +1.15% | 17.9만 |
|---|
| 2026.09.23 | ₩61,668 | ₩61,802 | ₩60,502 | ₩60,582 | -1.76% | 13만 |
|---|
| 2026.09.22 | ₩63,530 | ₩63,530 | ₩61,654 | ₩61,815 | -2.70% | 18.4만 |
|---|
| 2026.09.21 | ₩63,316 | ₩63,423 | ₩62,740 | ₩63,115 | -0.32% | 20.6만 |
|---|
| 2026.09.18 | ₩62,981 | ₩63,584 | ₩62,298 | ₩63,088 | +0.17% | 59.6만 |
|---|
| 2026.09.17 | ₩63,115 | ₩63,544 | ₩62,137 | ₩63,195 | +0.13% | 23.6만 |
|---|
| 2026.09.16 | ₩64,066 | ₩64,281 | ₩61,628 | ₩62,579 | -2.32% | 25.5만 |
|---|
| 2026.09.15 | ₩64,777 | ₩65,406 | ₩63,852 | ₩64,080 | -1.08% | 20.7만 |
|---|
| 2026.09.14 | ₩64,978 | ₩65,567 | ₩64,710 | ₩64,723 | -0.39% | 27.3만 |
|---|
| 2026.09.11 | ₩65,661 | ₩66,411 | ₩64,790 | ₩65,045 | -0.94% | 29.8만 |
|---|
| 2026.09.10 | ₩64,348 | ₩65,366 | ₩64,107 | ₩65,339 | +1.54% | 29.5만 |
|---|
| 2026.09.09 | ₩63,396 | ₩64,656 | ₩63,396 | ₩64,348 | +1.50% | 24.7만 |
|---|
| 2026.09.08 | ₩63,021 | ₩63,852 | ₩62,994 | ₩63,678 | +1.04% | 21.6만 |
|---|
| 2026.09.04 | ₩63,008 | ₩63,611 | ₩62,927 | ₩63,316 | +0.49% | 14.9만 |
|---|
| 2026.09.03 | ₩63,450 | ₩63,812 | ₩62,874 | ₩63,061 | -0.61% | 20.2만 |
|---|
| 2026.09.02 | ₩62,566 | ₩63,182 | ₩62,217 | ₩63,035 | +0.75% | 21.7만 |
|---|
| 2026.09.01 | ₩62,030 | ₩62,619 | ₩61,721 | ₩62,231 | +0.32% | 20.6만 |
|---|
| 2026.08.31 | ₩62,432 | ₩62,619 | ₩61,762 | ₩62,231 | -0.32% | 17.2만 |
|---|
| 2026.08.28 | ₩62,097 | ₩62,914 | ₩62,097 | ₩62,860 | +1.23% | 16.5만 |
|---|
| 2026.08.27 | ₩62,311 | ₩62,378 | ₩61,534 | ₩62,311 | 0.00% | 18만 |
|---|
| 2026.08.26 | ₩62,579 | ₩63,102 | ₩62,378 | ₩62,673 | +0.15% | 16만 |
|---|
| 2026.08.25 | ₩62,968 | ₩63,276 | ₩62,030 | ₩62,458 | -0.81% | 16.7만 |
|---|
| 2026.08.24 | ₩62,686 | ₩63,396 | ₩62,391 | ₩62,914 | +0.36% | 26.7만 |
|---|
| 2026.08.21 | ₩62,860 | ₩63,410 | ₩61,963 | ₩62,579 | -0.45% | 24만 |
|---|
| 2026.08.20 | ₩62,847 | ₩63,102 | ₩61,976 | ₩62,592 | -0.41% | 24.7만 |
|---|
| 2026.08.19 | ₩64,026 | ₩64,026 | ₩62,713 | ₩63,115 | -1.42% | 34만 |
|---|
| 2026.08.18 | ₩64,321 | ₩64,321 | ₩63,128 | ₩63,731 | -0.92% | 46.9만 |
|---|
| 2026.08.17 | ₩64,348 | ₩64,602 | ₩62,552 | ₩64,053 | -0.46% | 73만 |
|---|
| 2026.08.14 | ₩66,867 | ₩67,993 | ₩66,733 | ₩66,974 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩66,867 | ₩67,792 | ₩66,813 | ₩67,175 | +0.46% | 14.5만 |
|---|
| 2026.08.12 | ₩66,961 | ₩67,457 | ₩66,277 | ₩66,733 | -0.34% | 17.8만 |
|---|
| 2026.08.11 | ₩66,304 | ₩67,403 | ₩65,969 | ₩66,666 | +0.55% | 16만 |
|---|
| 2026.08.10 | ₩67,604 | ₩67,684 | ₩66,197 | ₩66,331 | -1.88% | 13.6만 |
|---|
| 2026.08.07 | ₩68,609 | ₩69,011 | ₩67,926 | ₩68,073 | -0.78% | 5.8만 |
|---|
| 2026.08.06 | ₩69,413 | ₩69,547 | ₩68,663 | ₩69,172 | -0.35% | 11.9만 |
|---|
| 2026.08.05 | ₩69,842 | ₩69,842 | ₩69,051 | ₩69,266 | -0.83% | 25.4만 |
|---|
| 2026.08.04 | ₩69,266 | ₩70,351 | ₩68,783 | ₩69,480 | +0.31% | 20만 |
|---|
| 2026.08.03 | ₩69,373 | ₩69,962 | ₩68,676 | ₩68,676 | -1.00% | 14만 |
|---|
| 2026.07.31 | ₩68,247 | ₩68,984 | ₩67,269 | ₩68,596 | +0.51% | 11.2만 |
|---|
| 2026.07.30 | ₩69,118 | ₩69,708 | ₩68,194 | ₩68,555 | -0.81% | 13만 |
|---|
| 2026.07.29 | ₩67,751 | ₩69,547 | ₩67,631 | ₩69,038 | +1.90% | 12.6만 |
|---|
| 2026.07.28 | ₩66,947 | ₩69,051 | ₩66,947 | ₩68,261 | +1.96% | 9.7만 |
|---|
| 2026.07.27 | ₩65,768 | ₩66,894 | ₩65,326 | ₩66,385 | +0.94% | 23만 |
|---|
| 2026.07.24 | ₩65,259 | ₩66,023 | ₩64,964 | ₩65,259 | 0.00% | 7.4만 |
|---|
| 2026.07.23 | ₩63,879 | ₩65,527 | ₩63,209 | ₩64,964 | +1.70% | 13.5만 |
|---|
| 2026.07.22 | ₩64,669 | ₩65,514 | ₩63,852 | ₩64,616 | -0.08% | 9.8만 |
|---|
| 2026.07.21 | ₩64,669 | ₩65,219 | ₩64,093 | ₩65,071 | +0.62% | 8.5만 |
|---|
| 2026.07.20 | ₩65,138 | ₩66,170 | ₩64,174 | ₩64,991 | -0.23% | 9.9만 |
|---|
| 2026.07.17 | ₩65,862 | ₩67,162 | ₩65,259 | ₩65,728 | -0.20% | 14.1만 |
|---|
| 2026.07.16 | ₩65,554 | ₩66,720 | ₩65,554 | ₩66,224 | +1.02% | 20.9만 |
|---|
| 2026.07.15 | ₩65,447 | ₩65,594 | ₩65,031 | ₩65,259 | -0.29% | 11.2만 |
|---|
| 2026.07.14 | ₩65,701 | ₩65,808 | ₩63,544 | ₩65,031 | -1.02% | 10.2만 |
|---|
| 2026.07.13 | ₩65,916 | ₩65,916 | ₩64,991 | ₩65,728 | -0.28% | 8.3만 |
|---|
| 2026.07.10 | ₩64,281 | ₩65,487 | ₩63,597 | ₩65,420 | +1.77% | 8.6만 |
|---|
| 2026.07.09 | ₩64,442 | ₩65,138 | ₩63,865 | ₩64,495 | +0.08% | 23만 |
|---|
| 2026.07.08 | ₩65,634 | ₩65,674 | ₩63,651 | ₩64,174 | -2.23% | 12.5만 |
|---|
| 2026.07.07 | ₩66,291 | ₩67,765 | ₩65,179 | ₩65,661 | -0.95% | 13.3만 |
|---|
| 2026.07.06 | ₩66,331 | ₩67,028 | ₩65,916 | ₩66,210 | -0.18% | 10.9만 |
|---|
| 2026.07.02 | ₩68,341 | ₩68,341 | ₩65,956 | ₩66,237 | -3.08% | 8.8만 |
|---|
| 2026.07.01 | ₩67,001 | ₩68,194 | ₩66,947 | ₩68,073 | +1.60% | 12.9만 |
|---|
| 2026.06.30 | ₩65,688 | ₩66,880 | ₩64,790 | ₩66,854 | +1.77% | 10.2만 |
|---|
| 2026.06.29 | ₩65,715 | ₩66,679 | ₩64,897 | ₩66,224 | +0.77% | 16.6만 |
|---|
| 2026.06.26 | ₩65,996 | ₩66,143 | ₩65,004 | ₩65,715 | -0.43% | 42.7만 |
|---|
| 2026.06.25 | ₩65,353 | ₩66,063 | ₩65,339 | ₩65,621 | +0.41% | 10.6만 |
|---|
| 2026.06.24 | ₩65,755 | ₩66,465 | ₩65,165 | ₩65,634 | -0.18% | 19만 |
|---|
| 2026.06.23 | ₩64,428 | ₩65,755 | ₩64,388 | ₩65,460 | +1.60% | 19.2만 |
|---|
| 2026.06.22 | ₩64,924 | ₩65,527 | ₩63,999 | ₩64,388 | -0.83% | 10.8만 |
|---|
| 2026.06.18 | ₩64,348 | ₩65,165 | ₩63,745 | ₩64,924 | +0.90% | 24.4만 |
|---|
| 2026.06.17 | ₩63,450 | ₩64,375 | ₩62,700 | ₩63,852 | +0.63% | 29.5만 |
|---|
| 2026.06.16 | ₩64,576 | ₩64,790 | ₩63,571 | ₩63,691 | -1.37% | 19.6만 |
|---|
| 2026.06.15 | ₩64,415 | ₩64,736 | ₩63,638 | ₩64,026 | -0.60% | 8.6만 |
|---|
| 2026.06.12 | ₩64,107 | ₩64,803 | ₩63,731 | ₩64,227 | +0.19% | 15.8만 |
|---|
| 2026.06.11 | ₩64,174 | ₩64,187 | ₩63,182 | ₩63,651 | -0.81% | 12.9만 |
|---|
| 2026.06.10 | ₩64,174 | ₩64,656 | ₩63,544 | ₩63,651 | -0.81% | 12만 |
|---|
| 2026.06.09 | ₩62,981 | ₩64,428 | ₩62,981 | ₩63,705 | +1.15% | 14.2만 |
|---|
| 2026.06.08 | ₩63,758 | ₩64,308 | ₩62,525 | ₩63,169 | -0.92% | 8.8만 |
|---|
| 2026.06.05 | ₩62,887 | ₩64,428 | ₩62,579 | ₩63,276 | +0.62% | 5.3만 |
|---|
| 2026.06.04 | ₩62,298 | ₩63,718 | ₩62,284 | ₩63,276 | +1.57% | 6.4만 |
|---|
| 2026.06.03 | ₩62,539 | ₩62,968 | ₩61,306 | ₩61,507 | -1.65% | 8만 |
|---|
| 2026.06.02 | ₩61,534 | ₩62,887 | ₩61,534 | ₩62,753 | +1.98% | 5만 |
|---|
| 2026.06.01 | ₩62,472 | ₩62,472 | ₩61,628 | ₩62,030 | -0.71% | 4.5만 |
|---|
| 2026.05.29 | ₩63,236 | ₩63,303 | ₩61,909 | ₩62,271 | -1.53% | 5.4만 |
|---|
| 2026.05.28 | ₩62,150 | ₩63,772 | ₩61,815 | ₩62,914 | +1.23% | 3.9만 |
|---|
| 2026.05.27 | ₩63,329 | ₩63,624 | ₩62,298 | ₩62,432 | -1.42% | 4.3만 |
|---|
| 2026.05.26 | ₩62,713 | ₩63,597 | ₩62,311 | ₩63,008 | +0.47% | 4.5만 |
|---|
| 2026.05.22 | ₩62,847 | ₩63,383 | ₩62,284 | ₩62,753 | -0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩61,735 | ₩62,606 | ₩61,534 | ₩62,606 | +1.41% | 5.7만 |
|---|
| 2026.05.20 | ₩60,850 | ₩62,592 | ₩60,783 | ₩62,378 | +2.51% | 6만 |
|---|
| 2026.05.19 | ₩60,797 | ₩61,520 | ₩60,690 | ₩61,011 | +0.35% | 6.3만 |
|---|
| 2026.05.18 | ₩60,448 | ₩61,721 | ₩60,073 | ₩61,038 | +0.98% | 5.8만 |
|---|
| 2026.05.15 | ₩61,520 | ₩61,520 | ₩60,623 | ₩60,703 | -1.33% | 6.8만 |
|---|
| 2026.05.14 | ₩61,386 | ₩62,204 | ₩61,105 | ₩61,520 | +0.22% | 4.1만 |
|---|
| 2026.05.13 | ₩60,636 | ₩61,829 | ₩60,636 | ₩61,252 | +1.02% | 6.5만 |
|---|
| 2026.05.12 | ₩60,998 | ₩61,815 | ₩60,314 | ₩61,507 | +0.83% | 6.3만 |
|---|
| 2026.05.11 | ₩62,016 | ₩62,150 | ₩60,783 | ₩61,293 | -1.17% | 5.7만 |
|---|
| 2026.05.08 | ₩61,427 | ₩62,338 | ₩61,427 | ₩61,748 | +0.52% | 3.5만 |
|---|
| 2026.05.07 | ₩61,882 | ₩62,217 | ₩61,507 | ₩61,641 | -0.39% | 4.3만 |
|---|
| 2026.05.06 | ₩61,547 | ₩62,338 | ₩61,507 | ₩61,574 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩60,998 | ₩61,976 | ₩60,998 | ₩61,360 | +0.59% | 7.1만 |
|---|
| 2026.05.04 | ₩60,891 | ₩61,507 | ₩60,529 | ₩61,025 | +0.22% | 7.3만 |
|---|
| 2026.05.01 | ₩61,132 | ₩61,788 | ₩60,515 | ₩61,306 | +0.28% | 5.5만 |
|---|
| 2026.04.30 | ₩60,703 | ₩61,668 | ₩60,703 | ₩61,199 | +0.82% | 4.2만 |
|---|
| 2026.04.29 | ₩61,668 | ₩62,003 | ₩60,663 | ₩61,038 | -1.02% | 4.8만 |
|---|
| 2026.04.28 | ₩61,628 | ₩62,834 | ₩61,601 | ₩62,217 | +0.96% | 6만 |
|---|
| 2026.04.27 | ₩60,355 | ₩61,373 | ₩60,167 | ₩61,279 | +1.53% | 6.1만 |
|---|
| 2026.04.24 | ₩61,587 | ₩62,177 | ₩59,577 | ₩59,805 | -2.89% | 5만 |
|---|
| 2026.04.23 | ₩60,623 | ₩62,097 | ₩60,113 | ₩62,016 | +2.30% | 5.1만 |
|---|
| 2026.04.22 | ₩59,671 | ₩60,301 | ₩59,095 | ₩59,845 | +0.29% | 4.9만 |
|---|
| 2026.04.21 | ₩60,448 | ₩61,239 | ₩59,309 | ₩59,698 | -1.24% | 9.2만 |
|---|
| 2026.04.20 | ₩60,743 | ₩61,641 | ₩60,395 | ₩60,931 | +0.31% | 6.9만 |
|---|
| 2026.04.17 | ₩60,408 | ₩61,989 | ₩59,899 | ₩61,038 | +1.04% | 8만 |
|---|
| 2026.04.16 | ₩59,952 | ₩60,355 | ₩58,532 | ₩59,805 | -0.25% | 5.5만 |
|---|
| 2026.04.15 | ₩60,314 | ₩60,783 | ₩59,966 | ₩60,314 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩60,837 | ₩60,984 | ₩60,046 | ₩60,408 | -0.70% | 15만 |
|---|
| 2026.04.13 | ₩60,783 | ₩61,145 | ₩60,140 | ₩61,145 | +0.60% | 6.4만 |
|---|
| 2026.04.10 | ₩61,815 | ₩61,815 | ₩60,596 | ₩61,038 | -1.26% | 5.1만 |
|---|
| 2026.04.09 | ₩59,684 | ₩61,802 | ₩59,108 | ₩61,788 | +3.52% | 7.5만 |
|---|
| 2026.04.08 | ₩59,430 | ₩60,408 | ₩58,733 | ₩60,086 | +1.10% | 5.8만 |
|---|
| 2026.04.07 | ₩58,050 | ₩58,827 | ₩57,969 | ₩58,358 | +0.53% | 4.5만 |
|---|
| 2026.04.06 | ₩57,755 | ₩58,653 | ₩57,353 | ₩58,452 | +1.21% | 6.2만 |
|---|
| 2026.04.02 | ₩57,085 | ₩57,996 | ₩56,428 | ₩57,674 | +1.03% | 7.1만 |
|---|
| 2026.04.01 | ₩57,447 | ₩58,411 | ₩57,272 | ₩57,648 | +0.35% | 6만 |
|---|
| 2026.03.31 | ₩57,353 | ₩57,688 | ₩56,589 | ₩57,152 | -0.35% | 6.8만 |
|---|
| 2026.03.30 | ₩56,589 | ₩57,259 | ₩55,276 | ₩56,911 | +0.57% | 8.1만 |
|---|
| 2026.03.27 | ₩56,281 | ₩56,696 | ₩55,812 | ₩56,348 | +0.12% | 8.2만 |
|---|
| 2026.03.26 | ₩55,839 | ₩56,924 | ₩55,651 | ₩56,870 | +1.85% | 6.1만 |
|---|
| 2026.03.25 | ₩56,468 | ₩56,629 | ₩55,852 | ₩56,308 | -0.28% | 10.1만 |
|---|
| 2026.03.24 | ₩56,200 | ₩57,138 | ₩55,758 | ₩56,013 | -0.33% | 8만 |
|---|
| 2026.03.23 | ₩56,683 | ₩57,916 | ₩55,865 | ₩56,803 | +0.21% | 11.3만 |
|---|
| 2026.03.20 | ₩56,334 | ₩56,683 | ₩55,115 | ₩55,584 | -1.33% | 25.1만 |
|---|
| 2026.03.19 | ₩55,758 | ₩56,857 | ₩55,128 | ₩56,147 | +0.70% | 7.6만 |
|---|
| 2026.03.18 | ₩55,892 | ₩56,308 | ₩55,504 | ₩55,785 | -0.19% | 9.2만 |
|---|
| 2026.03.17 | ₩57,045 | ₩57,299 | ₩56,241 | ₩56,482 | -0.99% | 9.3만 |
|---|
| 2026.03.16 | ₩56,991 | ₩57,554 | ₩56,401 | ₩56,549 | -0.78% | 5.8만 |
|---|
| 2026.03.13 | ₩56,723 | ₩57,956 | ₩55,222 | ₩56,549 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩55,370 | ₩56,535 | ₩55,370 | ₩56,348 | +1.77% | 8.6만 |
|---|
| 2026.03.11 | ₩55,879 | ₩56,428 | ₩55,705 | ₩56,227 | +0.62% | 6.8만 |
|---|
| 2026.03.10 | ₩55,745 | ₩57,487 | ₩55,490 | ₩56,455 | +1.27% | 8.9만 |
|---|
| 2026.03.09 | ₩56,482 | ₩57,232 | ₩54,767 | ₩56,294 | -0.33% | 10만 |
|---|
| 2026.03.06 | ₩56,428 | ₩56,978 | ₩54,619 | ₩56,911 | +0.85% | 9.3만 |
|---|
| 2026.03.05 | ₩56,978 | ₩57,406 | ₩56,348 | ₩57,071 | +0.16% | 7.5만 |
|---|
| 2026.03.04 | ₩57,674 | ₩58,224 | ₩57,433 | ₩57,701 | +0.05% | 7.9만 |
|---|
| 2026.03.03 | ₩56,375 | ₩57,728 | ₩55,999 | ₩57,487 | +1.97% | 6.5만 |
|---|
| 2026.03.02 | ₩55,544 | ₩58,090 | ₩55,544 | ₩57,393 | +3.33% | 8.2만 |
|---|
| 2026.02.27 | ₩57,916 | ₩58,291 | ₩56,160 | ₩56,468 | -2.50% | 9.9만 |
|---|
| 2026.02.26 | ₩58,827 | ₩59,108 | ₩58,009 | ₩58,679 | -0.25% | 4.4만 |
|---|
| 2026.02.25 | ₩57,648 | ₩58,545 | ₩57,031 | ₩58,425 | +1.35% | 4.7만 |
|---|
| 2026.02.24 | ₩57,165 | ₩57,433 | ₩56,495 | ₩57,112 | -0.09% | 7.3만 |
|---|
| 2026.02.23 | ₩58,572 | ₩59,363 | ₩56,629 | ₩56,911 | -2.84% | 8.9만 |
|---|
| 2026.02.20 | ₩58,773 | ₩59,282 | ₩57,875 | ₩58,746 | -0.05% | 5만 |
|---|
| 2026.02.19 | ₩58,639 | ₩58,720 | ₩57,688 | ₩58,612 | -0.05% | 8.3만 |
|---|
| 2026.02.18 | ₩58,760 | ₩59,725 | ₩58,478 | ₩58,746 | -0.02% | 7.4만 |
|---|
| 2026.02.17 | ₩58,934 | ₩59,725 | ₩58,210 | ₩58,961 | +0.05% | 16.7만 |
|---|
| 2026.02.13 | ₩59,001 | ₩59,430 | ₩58,438 | ₩58,894 | -0.18% | 11.2만 |
|---|
| 2026.02.12 | ₩59,765 | ₩59,765 | ₩57,741 | ₩58,961 | -1.35% | 7.6만 |
|---|
| 2026.02.11 | ₩59,162 | ₩59,671 | ₩58,773 | ₩59,014 | -0.25% | 6.8만 |
|---|
| 2026.02.10 | ₩59,497 | ₩60,288 | ₩58,880 | ₩59,014 | -0.81% | 5.4만 |
|---|
| 2026.02.09 | ₩59,269 | ₩60,301 | ₩58,599 | ₩59,470 | +0.34% | 11.4만 |
|---|
| 2026.02.06 | ₩59,912 | ₩61,628 | ₩59,135 | ₩59,698 | -0.36% | 7.5만 |
|---|
| 2026.02.05 | ₩59,524 | ₩59,926 | ₩58,840 | ₩59,336 | -0.32% | 5.1만 |
|---|
| 2026.02.04 | ₩60,033 | ₩60,381 | ₩59,256 | ₩59,497 | -0.89% | 5.6만 |
|---|
| 2026.02.03 | ₩58,907 | ₩60,569 | ₩58,425 | ₩59,524 | +1.05% | 6.9만 |
|---|
| 2026.02.02 | ₩58,117 | ₩59,591 | ₩56,911 | ₩59,215 | +1.89% | 7.1만 |
|---|
| 2026.01.30 | ₩57,112 | ₩58,157 | ₩57,071 | ₩57,782 | +1.17% | 7.7만 |
|---|
| 2026.01.29 | ₩56,348 | ₩57,648 | ₩56,174 | ₩57,554 | +2.14% | 8.8만 |
|---|
| 2026.01.28 | ₩56,428 | ₩56,723 | ₩55,383 | ₩56,254 | -0.31% | 7.6만 |
|---|
| 2026.01.27 | ₩56,254 | ₩57,339 | ₩55,973 | ₩56,696 | +0.79% | 6.5만 |
|---|
| 2026.01.26 | ₩56,468 | ₩57,098 | ₩55,303 | ₩56,415 | -0.09% | 9.4만 |
|---|
| 2026.01.23 | ₩58,626 | ₩58,720 | ₩56,080 | ₩56,616 | -3.43% | 8.2만 |
|---|
| 2026.01.22 | ₩60,743 | ₩61,547 | ₩59,028 | ₩59,242 | -2.47% | 6.7만 |
|---|
| 2026.01.21 | ₩58,184 | ₩60,770 | ₩58,184 | ₩60,690 | +4.31% | 8.4만 |
|---|
| 2026.01.20 | ₩58,559 | ₩59,256 | ₩57,728 | ₩57,969 | -1.01% | 4.9만 |
|---|
| 2026.01.16 | ₩59,430 | ₩60,247 | ₩58,679 | ₩59,336 | -0.16% | 6.8만 |
|---|
| 2026.01.15 | ₩59,269 | ₩60,006 | ₩59,189 | ₩59,591 | +0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩57,487 | ₩58,639 | ₩57,433 | ₩58,465 | +1.70% | 5.4만 |
|---|
| 2026.01.13 | ₩58,224 | ₩58,626 | ₩57,366 | ₩57,460 | -1.31% | 6.4만 |
|---|
| 2026.01.12 | ₩57,768 | ₩58,586 | ₩57,728 | ₩58,023 | +0.44% | 6.7만 |
|---|
| 2026.01.09 | ₩59,028 | ₩59,189 | ₩57,875 | ₩58,385 | -1.09% | 3.6만 |
|---|
| 2026.01.08 | ₩57,554 | ₩59,497 | ₩57,554 | ₩59,282 | +3.00% | 4.7만 |
|---|
| 2026.01.07 | ₩56,951 | ₩58,599 | ₩56,951 | ₩57,835 | +1.55% | 6.8만 |
|---|
| 2026.01.06 | ₩57,581 | ₩58,237 | ₩57,098 | ₩58,036 | +0.79% | 7.4만 |
|---|
| 2026.01.05 | ₩57,058 | ₩58,947 | ₩57,058 | ₩57,902 | +1.48% | 6.4만 |
|---|
| 2026.01.02 | ₩57,219 | ₩57,661 | ₩56,669 | ₩57,380 | +0.28% | 7.4만 |
|---|
| 2025.12.31 | ₩57,366 | ₩58,103 | ₩57,313 | ₩57,540 | +0.30% | 7.2만 |
|---|
| 2025.12.30 | ₩58,063 | ₩58,438 | ₩57,634 | ₩57,634 | -0.74% | 4.3만 |
|---|
| 2025.12.29 | ₩58,331 | ₩59,001 | ₩57,621 | ₩58,197 | -0.23% | 5.4만 |
|---|
| 2025.12.26 | ₩58,452 | ₩58,586 | ₩57,755 | ₩58,157 | -0.50% | 6.4만 |
|---|
| 2025.12.24 | ₩57,674 | ₩59,175 | ₩57,674 | ₩58,344 | +1.16% | 3만 |
|---|
| 2025.12.23 | ₩59,457 | ₩60,234 | ₩58,143 | ₩58,411 | -1.76% | 6.7만 |
|---|
| 2025.12.22 | ₩59,658 | ₩60,663 | ₩59,577 | ₩59,952 | +0.49% | 9.3만 |
|---|
| 2025.12.19 | ₩60,998 | ₩61,333 | ₩58,559 | ₩59,832 | -1.91% | 20.5만 |
|---|
| 2025.12.18 | ₩61,561 | ₩62,525 | ₩61,078 | ₩61,145 | -0.67% | 15.5만 |
|---|
| 2025.12.17 | ₩61,333 | ₩62,445 | ₩60,917 | ₩61,092 | -0.39% | 9만 |
|---|
| 2025.12.16 | ₩61,654 | ₩63,437 | ₩61,386 | ₩61,400 | -0.41% | 9.7만 |
|---|
| 2025.12.15 | ₩61,440 | ₩63,839 | ₩60,931 | ₩61,172 | -0.44% | 8.5만 |
|---|
| 2025.12.12 | ₩60,301 | ₩61,400 | ₩60,234 | ₩61,239 | +1.56% | 7.4만 |
|---|
| 2025.12.11 | ₩58,813 | ₩60,288 | ₩58,813 | ₩60,100 | +2.19% | 6.2만 |
|---|
| 2025.12.10 | ₩57,272 | ₩59,068 | ₩56,991 | ₩58,733 | +2.55% | 6.5만 |
|---|
| 2025.12.09 | ₩56,415 | ₩57,138 | ₩56,267 | ₩56,629 | +0.38% | 3.9만 |
|---|
| 2025.12.08 | ₩56,160 | ₩56,750 | ₩55,973 | ₩56,147 | -0.02% | 6.4만 |
|---|
| 2025.12.05 | ₩55,986 | ₩56,227 | ₩55,879 | ₩56,026 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩55,879 | ₩57,031 | ₩55,879 | ₩56,241 | +0.65% | 4.5만 |
|---|
| 2025.12.03 | ₩55,437 | ₩56,348 | ₩55,437 | ₩56,133 | +1.26% | 3.4만 |
|---|
| 2025.12.02 | ₩55,812 | ₩55,812 | ₩54,793 | ₩54,941 | -1.56% | 3.3만 |
|---|
| 2025.12.01 | ₩56,040 | ₩56,040 | ₩55,102 | ₩55,383 | -1.17% | 4만 |
|---|
| 2025.11.28 | ₩55,236 | ₩55,450 | ₩54,646 | ₩54,954 | -0.51% | 2.2만 |
|---|
| 2025.11.26 | ₩55,142 | ₩55,879 | ₩54,874 | ₩55,249 | +0.19% | 4.2만 |
|---|
| 2025.11.25 | ₩54,418 | ₩56,254 | ₩54,418 | ₩55,718 | +2.39% | 4만 |
|---|
| 2025.11.24 | ₩53,547 | ₩54,941 | ₩53,467 | ₩53,842 | +0.55% | 7.2만 |
|---|
| 2025.11.21 | ₩53,239 | ₩54,713 | ₩52,408 | ₩54,324 | +2.04% | 7.2만 |
|---|
| 2025.11.20 | ₩53,788 | ₩54,257 | ₩52,770 | ₩52,917 | -1.62% | 6.1만 |
|---|
| 2025.11.19 | ₩52,931 | ₩53,453 | ₩52,864 | ₩53,078 | +0.28% | 5.4만 |
|---|
| 2025.11.18 | ₩52,381 | ₩53,373 | ₩52,381 | ₩52,743 | +0.69% | 6만 |
|---|
| 2025.11.17 | ₩53,815 | ₩54,338 | ₩52,341 | ₩52,395 | -2.64% | 5.6만 |
|---|
| 2025.11.14 | ₩53,628 | ₩54,123 | ₩53,266 | ₩54,083 | +0.85% | 4.6만 |
|---|
| 2025.11.13 | ₩53,882 | ₩54,713 | ₩53,601 | ₩53,896 | +0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩53,909 | ₩54,686 | ₩53,909 | ₩54,324 | +0.77% | 4.1만 |
|---|
| 2025.11.11 | ₩53,936 | ₩54,204 | ₩53,520 | ₩53,802 | -0.25% | 4.3만 |
|---|
| 2025.11.10 | ₩53,601 | ₩54,244 | ₩53,266 | ₩53,842 | +0.45% | 4.5만 |
|---|
| 2025.11.07 | ₩53,413 | ₩53,453 | ₩52,944 | ₩53,266 | -0.28% | 4.5만 |
|---|
| 2025.11.06 | ₩53,413 | ₩54,284 | ₩53,092 | ₩53,266 | -0.28% | 3.1만 |
|---|
| 2025.11.05 | ₩52,998 | ₩54,083 | ₩52,998 | ₩53,721 | +1.37% | 4.9만 |
|---|
| 2025.11.04 | ₩52,837 | ₩53,440 | ₩52,395 | ₩53,011 | +0.33% | 4.5만 |
|---|
| 2025.11.03 | ₩52,944 | ₩53,507 | ₩52,020 | ₩53,226 | +0.53% | 4.5만 |
|---|
| 2025.10.31 | ₩53,346 | ₩53,855 | ₩52,596 | ₩52,676 | -1.26% | 6.7만 |
|---|
| 2025.10.30 | ₩53,159 | ₩54,552 | ₩52,971 | ₩53,654 | +0.93% | 6.5만 |
|---|
| 2025.10.29 | ₩54,137 | ₩55,008 | ₩53,065 | ₩53,427 | -1.31% | 8.3만 |
|---|
| 2025.10.28 | ₩54,137 | ₩55,008 | ₩53,708 | ₩54,579 | +0.82% | 6.7만 |
|---|
| 2025.10.27 | ₩54,445 | ₩55,611 | ₩53,949 | ₩54,298 | -0.27% | 8.1만 |
|---|
| 2025.10.24 | ₩54,110 | ₩54,807 | ₩52,663 | ₩54,257 | +0.27% | 4.4만 |
|---|
| 2025.10.23 | ₩54,177 | ₩54,351 | ₩52,663 | ₩53,400 | -1.43% | 7.4만 |
|---|
| 2025.10.22 | ₩53,949 | ₩54,713 | ₩53,118 | ₩54,472 | +0.97% | 9.7만 |
|---|
| 2025.10.21 | ₩53,869 | ₩55,088 | ₩53,467 | ₩53,601 | -0.50% | 6.8만 |
|---|
| 2025.10.20 | ₩52,850 | ₩54,713 | ₩52,221 | ₩53,976 | +2.13% | 15만 |
|---|
| 2025.10.17 | ₩52,515 | ₩53,226 | ₩52,020 | ₩52,542 | +0.05% | 9만 |
|---|
| 2025.10.16 | ₩53,976 | ₩55,651 | ₩51,845 | ₩52,355 | -3.00% | 13.2만 |
|---|
| 2025.10.15 | ₩53,909 | ₩54,606 | ₩53,587 | ₩54,257 | +0.65% | 8.7만 |
|---|
| 2025.10.14 | ₩51,658 | ₩54,298 | ₩51,551 | ₩53,802 | +4.15% | 7.6만 |
|---|
| 2025.10.13 | ₩52,073 | ₩52,730 | ₩51,430 | ₩52,341 | +0.51% | 5.9만 |
|---|
| 2025.10.10 | ₩52,998 | ₩54,016 | ₩51,323 | ₩51,551 | -2.73% | 6.8만 |
|---|