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 | ₩61,994 | ₩63,214 | ₩61,256 | ₩61,296 | -1.12% | 6.6만 |
| 2026.10.08 | ₩61,994 | ₩62,476 | ₩61,269 | ₩62,262 | +0.43% | 13.7만 |
| 2026.10.07 | ₩61,859 | ₩62,208 | ₩61,149 | ₩61,859 | 0.00% | 14.3만 |
| 2026.10.06 | ₩63,710 | ₩64,448 | ₩62,289 | ₩62,315 | -2.19% | 20.1만 |
| 2026.10.05 | ₩62,570 | ₩62,570 | ₩61,806 | ₩62,396 | -0.28% | 12.9만 |
| 2026.10.02 | ₩62,356 | ₩62,812 | ₩61,645 | ₩62,476 | +0.19% | 13.9만 |
| 2026.10.01 | ₩61,524 | ₩61,886 | ₩60,465 | ₩61,806 | +0.46% | 19.9만 |
| 2026.09.30 | ₩61,189 | ₩61,551 | ₩60,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,377 |
| +0.31% |
| 26.7만 |
| 2026.09.29 | ₩61,269 | ₩61,538 | ₩60,518 | ₩61,403 | +0.22% | 20.8만 |
|---|
| 2026.09.28 | ₩61,752 | ₩61,806 | ₩60,518 | ₩61,015 | -1.19% | 15만 |
|---|
| 2026.09.25 | ₩61,403 | ₩62,208 | ₩61,336 | ₩61,940 | +0.87% | 11.8만 |
|---|
| 2026.09.24 | ₩60,626 | ₩61,605 | ₩60,250 | ₩61,323 | +1.15% | 17.9만 |
|---|
| 2026.09.23 | ₩61,712 | ₩61,846 | ₩60,545 | ₩60,626 | -1.76% | 13만 |
|---|
| 2026.09.22 | ₩63,576 | ₩63,576 | ₩61,698 | ₩61,859 | -2.70% | 18.4만 |
|---|
| 2026.09.21 | ₩63,361 | ₩63,469 | ₩62,785 | ₩63,160 | -0.32% | 20.6만 |
|---|
| 2026.09.18 | ₩63,026 | ₩63,630 | ₩62,342 | ₩63,133 | +0.17% | 59.6만 |
|---|
| 2026.09.17 | ₩63,160 | ₩63,589 | ₩62,181 | ₩63,241 | +0.13% | 23.6만 |
|---|
| 2026.09.16 | ₩64,112 | ₩64,327 | ₩61,672 | ₩62,624 | -2.32% | 25.5만 |
|---|
| 2026.09.15 | ₩64,823 | ₩65,453 | ₩63,898 | ₩64,126 | -1.08% | 20.7만 |
|---|
| 2026.09.14 | ₩65,024 | ₩65,614 | ₩64,756 | ₩64,769 | -0.39% | 27.3만 |
|---|
| 2026.09.11 | ₩65,708 | ₩66,459 | ₩64,836 | ₩65,091 | -0.94% | 29.8만 |
|---|
| 2026.09.10 | ₩64,394 | ₩65,413 | ₩64,152 | ₩65,386 | +1.54% | 29.5만 |
|---|
| 2026.09.09 | ₩63,442 | ₩64,702 | ₩63,442 | ₩64,394 | +1.50% | 24.7만 |
|---|
| 2026.09.08 | ₩63,066 | ₩63,898 | ₩63,039 | ₩63,723 | +1.04% | 21.6만 |
|---|
| 2026.09.04 | ₩63,053 | ₩63,656 | ₩62,972 | ₩63,361 | +0.49% | 14.9만 |
|---|
| 2026.09.03 | ₩63,495 | ₩63,857 | ₩62,919 | ₩63,107 | -0.61% | 20.2만 |
|---|
| 2026.09.02 | ₩62,610 | ₩63,227 | ₩62,262 | ₩63,080 | +0.75% | 21.7만 |
|---|
| 2026.09.01 | ₩62,074 | ₩62,664 | ₩61,766 | ₩62,275 | +0.32% | 20.6만 |
|---|
| 2026.08.31 | ₩62,476 | ₩62,664 | ₩61,806 | ₩62,275 | -0.32% | 17.2만 |
|---|
| 2026.08.28 | ₩62,141 | ₩62,959 | ₩62,141 | ₩62,905 | +1.23% | 16.5만 |
|---|
| 2026.08.27 | ₩62,356 | ₩62,423 | ₩61,578 | ₩62,356 | 0.00% | 18만 |
|---|
| 2026.08.26 | ₩62,624 | ₩63,147 | ₩62,423 | ₩62,718 | +0.15% | 16만 |
|---|
| 2026.08.25 | ₩63,013 | ₩63,321 | ₩62,074 | ₩62,503 | -0.81% | 16.7만 |
|---|
| 2026.08.24 | ₩62,731 | ₩63,442 | ₩62,436 | ₩62,959 | +0.36% | 26.7만 |
|---|
| 2026.08.21 | ₩62,905 | ₩63,455 | ₩62,007 | ₩62,624 | -0.45% | 24만 |
|---|
| 2026.08.20 | ₩62,892 | ₩63,147 | ₩62,020 | ₩62,637 | -0.41% | 24.7만 |
|---|
| 2026.08.19 | ₩64,072 | ₩64,072 | ₩62,758 | ₩63,160 | -1.42% | 34만 |
|---|
| 2026.08.18 | ₩64,367 | ₩64,367 | ₩63,174 | ₩63,777 | -0.92% | 46.9만 |
|---|
| 2026.08.17 | ₩64,394 | ₩64,649 | ₩62,597 | ₩64,099 | -0.46% | 73만 |
|---|
| 2026.08.14 | ₩66,915 | ₩68,041 | ₩66,781 | ₩67,022 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩66,915 | ₩67,840 | ₩66,861 | ₩67,223 | +0.46% | 14.5만 |
|---|
| 2026.08.12 | ₩67,009 | ₩67,505 | ₩66,325 | ₩66,781 | -0.34% | 17.8만 |
|---|
| 2026.08.11 | ₩66,352 | ₩67,451 | ₩66,016 | ₩66,714 | +0.55% | 16만 |
|---|
| 2026.08.10 | ₩67,652 | ₩67,733 | ₩66,244 | ₩66,379 | -1.88% | 13.6만 |
|---|
| 2026.08.07 | ₩68,658 | ₩69,060 | ₩67,974 | ₩68,122 | -0.78% | 5.8만 |
|---|
| 2026.08.06 | ₩69,463 | ₩69,597 | ₩68,712 | ₩69,221 | -0.35% | 11.9만 |
|---|
| 2026.08.05 | ₩69,892 | ₩69,892 | ₩69,101 | ₩69,315 | -0.83% | 25.4만 |
|---|
| 2026.08.04 | ₩69,315 | ₩70,401 | ₩68,833 | ₩69,530 | +0.31% | 20만 |
|---|
| 2026.08.03 | ₩69,423 | ₩70,013 | ₩68,725 | ₩68,725 | -1.00% | 14만 |
|---|
| 2026.07.31 | ₩68,296 | ₩69,034 | ₩67,317 | ₩68,645 | +0.51% | 11.2만 |
|---|
| 2026.07.30 | ₩69,168 | ₩69,758 | ₩68,242 | ₩68,605 | -0.81% | 13만 |
|---|
| 2026.07.29 | ₩67,800 | ₩69,597 | ₩67,679 | ₩69,087 | +1.90% | 12.6만 |
|---|
| 2026.07.28 | ₩66,995 | ₩69,101 | ₩66,995 | ₩68,310 | +1.96% | 9.7만 |
|---|
| 2026.07.27 | ₩65,815 | ₩66,942 | ₩65,373 | ₩66,432 | +0.94% | 23만 |
|---|
| 2026.07.24 | ₩65,306 | ₩66,070 | ₩65,011 | ₩65,306 | 0.00% | 7.4만 |
|---|
| 2026.07.23 | ₩63,925 | ₩65,574 | ₩63,254 | ₩65,011 | +1.70% | 13.5만 |
|---|
| 2026.07.22 | ₩64,716 | ₩65,561 | ₩63,898 | ₩64,662 | -0.08% | 9.8만 |
|---|
| 2026.07.21 | ₩64,716 | ₩65,265 | ₩64,139 | ₩65,118 | +0.62% | 8.5만 |
|---|
| 2026.07.20 | ₩65,185 | ₩66,218 | ₩64,220 | ₩65,038 | -0.23% | 9.9만 |
|---|
| 2026.07.17 | ₩65,909 | ₩67,210 | ₩65,306 | ₩65,775 | -0.20% | 14.1만 |
|---|
| 2026.07.16 | ₩65,601 | ₩66,767 | ₩65,601 | ₩66,271 | +1.02% | 20.9만 |
|---|
| 2026.07.15 | ₩65,493 | ₩65,641 | ₩65,078 | ₩65,306 | -0.29% | 11.2만 |
|---|
| 2026.07.14 | ₩65,748 | ₩65,856 | ₩63,589 | ₩65,078 | -1.02% | 10.2만 |
|---|
| 2026.07.13 | ₩65,963 | ₩65,963 | ₩65,038 | ₩65,775 | -0.28% | 8.3만 |
|---|
| 2026.07.10 | ₩64,327 | ₩65,534 | ₩63,643 | ₩65,467 | +1.77% | 8.6만 |
|---|
| 2026.07.09 | ₩64,488 | ₩65,185 | ₩63,911 | ₩64,541 | +0.08% | 23만 |
|---|
| 2026.07.08 | ₩65,681 | ₩65,721 | ₩63,697 | ₩64,220 | -2.23% | 12.5만 |
|---|
| 2026.07.07 | ₩66,338 | ₩67,813 | ₩65,225 | ₩65,708 | -0.95% | 13.3만 |
|---|
| 2026.07.06 | ₩66,379 | ₩67,076 | ₩65,963 | ₩66,258 | -0.18% | 10.9만 |
|---|
| 2026.07.02 | ₩68,390 | ₩68,390 | ₩66,003 | ₩66,285 | -3.08% | 8.8만 |
|---|
| 2026.07.01 | ₩67,049 | ₩68,242 | ₩66,995 | ₩68,122 | +1.60% | 12.9만 |
|---|
| 2026.06.30 | ₩65,735 | ₩66,928 | ₩64,836 | ₩66,901 | +1.77% | 10.2만 |
|---|
| 2026.06.29 | ₩65,762 | ₩66,727 | ₩64,944 | ₩66,271 | +0.77% | 16.6만 |
|---|
| 2026.06.26 | ₩66,043 | ₩66,191 | ₩65,051 | ₩65,762 | -0.43% | 42.7만 |
|---|
| 2026.06.25 | ₩65,400 | ₩66,110 | ₩65,386 | ₩65,668 | +0.41% | 10.6만 |
|---|
| 2026.06.24 | ₩65,802 | ₩66,513 | ₩65,212 | ₩65,681 | -0.18% | 19만 |
|---|
| 2026.06.23 | ₩64,474 | ₩65,802 | ₩64,434 | ₩65,507 | +1.60% | 19.2만 |
|---|
| 2026.06.22 | ₩64,970 | ₩65,574 | ₩64,045 | ₩64,434 | -0.83% | 10.8만 |
|---|
| 2026.06.18 | ₩64,394 | ₩65,212 | ₩63,790 | ₩64,970 | +0.90% | 24.4만 |
|---|
| 2026.06.17 | ₩63,495 | ₩64,421 | ₩62,744 | ₩63,898 | +0.63% | 29.5만 |
|---|
| 2026.06.16 | ₩64,622 | ₩64,836 | ₩63,616 | ₩63,737 | -1.37% | 19.6만 |
|---|
| 2026.06.15 | ₩64,461 | ₩64,783 | ₩63,683 | ₩64,072 | -0.60% | 8.6만 |
|---|
| 2026.06.12 | ₩64,152 | ₩64,850 | ₩63,777 | ₩64,273 | +0.19% | 15.8만 |
|---|
| 2026.06.11 | ₩64,220 | ₩64,233 | ₩63,227 | ₩63,697 | -0.81% | 12.9만 |
|---|
| 2026.06.10 | ₩64,220 | ₩64,702 | ₩63,589 | ₩63,697 | -0.81% | 12만 |
|---|
| 2026.06.09 | ₩63,026 | ₩64,474 | ₩63,026 | ₩63,750 | +1.15% | 14.2만 |
|---|
| 2026.06.08 | ₩63,804 | ₩64,354 | ₩62,570 | ₩63,214 | -0.92% | 8.8만 |
|---|
| 2026.06.05 | ₩62,932 | ₩64,474 | ₩62,624 | ₩63,321 | +0.62% | 5.3만 |
|---|
| 2026.06.04 | ₩62,342 | ₩63,764 | ₩62,329 | ₩63,321 | +1.57% | 6.4만 |
|---|
| 2026.06.03 | ₩62,584 | ₩63,013 | ₩61,350 | ₩61,551 | -1.65% | 8만 |
|---|
| 2026.06.02 | ₩61,578 | ₩62,932 | ₩61,578 | ₩62,798 | +1.98% | 5만 |
|---|
| 2026.06.01 | ₩62,516 | ₩62,516 | ₩61,672 | ₩62,074 | -0.71% | 4.5만 |
|---|
| 2026.05.29 | ₩63,281 | ₩63,348 | ₩61,953 | ₩62,315 | -1.53% | 5.4만 |
|---|
| 2026.05.28 | ₩62,195 | ₩63,817 | ₩61,859 | ₩62,959 | +1.23% | 3.9만 |
|---|
| 2026.05.27 | ₩63,375 | ₩63,670 | ₩62,342 | ₩62,476 | -1.42% | 4.3만 |
|---|
| 2026.05.26 | ₩62,758 | ₩63,643 | ₩62,356 | ₩63,053 | +0.47% | 4.5만 |
|---|
| 2026.05.22 | ₩62,892 | ₩63,428 | ₩62,329 | ₩62,798 | -0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩61,779 | ₩62,651 | ₩61,578 | ₩62,651 | +1.41% | 5.7만 |
|---|
| 2026.05.20 | ₩60,894 | ₩62,637 | ₩60,827 | ₩62,423 | +2.51% | 6만 |
|---|
| 2026.05.19 | ₩60,840 | ₩61,564 | ₩60,733 | ₩61,055 | +0.35% | 6.3만 |
|---|
| 2026.05.18 | ₩60,492 | ₩61,766 | ₩60,116 | ₩61,082 | +0.98% | 5.8만 |
|---|
| 2026.05.15 | ₩61,564 | ₩61,564 | ₩60,666 | ₩60,746 | -1.33% | 6.8만 |
|---|
| 2026.05.14 | ₩61,430 | ₩62,248 | ₩61,149 | ₩61,564 | +0.22% | 4.1만 |
|---|
| 2026.05.13 | ₩60,679 | ₩61,873 | ₩60,679 | ₩61,296 | +1.02% | 6.5만 |
|---|
| 2026.05.12 | ₩61,041 | ₩61,859 | ₩60,358 | ₩61,551 | +0.83% | 6.3만 |
|---|
| 2026.05.11 | ₩62,061 | ₩62,195 | ₩60,827 | ₩61,336 | -1.17% | 5.7만 |
|---|
| 2026.05.08 | ₩61,471 | ₩62,382 | ₩61,471 | ₩61,792 | +0.52% | 3.5만 |
|---|
| 2026.05.07 | ₩61,926 | ₩62,262 | ₩61,551 | ₩61,685 | -0.39% | 4.3만 |
|---|
| 2026.05.06 | ₩61,591 | ₩62,382 | ₩61,551 | ₩61,618 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩61,041 | ₩62,020 | ₩61,041 | ₩61,403 | +0.59% | 7.1만 |
|---|
| 2026.05.04 | ₩60,934 | ₩61,551 | ₩60,572 | ₩61,068 | +0.22% | 7.3만 |
|---|
| 2026.05.01 | ₩61,176 | ₩61,833 | ₩60,559 | ₩61,350 | +0.28% | 5.5만 |
|---|
| 2026.04.30 | ₩60,746 | ₩61,712 | ₩60,746 | ₩61,243 | +0.82% | 4.2만 |
|---|
| 2026.04.29 | ₩61,712 | ₩62,047 | ₩60,706 | ₩61,082 | -1.02% | 4.8만 |
|---|
| 2026.04.28 | ₩61,672 | ₩62,879 | ₩61,645 | ₩62,262 | +0.96% | 6만 |
|---|
| 2026.04.27 | ₩60,398 | ₩61,417 | ₩60,210 | ₩61,323 | +1.53% | 6.1만 |
|---|
| 2026.04.24 | ₩61,631 | ₩62,221 | ₩59,620 | ₩59,848 | -2.89% | 5만 |
|---|
| 2026.04.23 | ₩60,666 | ₩62,141 | ₩60,156 | ₩62,061 | +2.30% | 5.1만 |
|---|
| 2026.04.22 | ₩59,714 | ₩60,344 | ₩59,137 | ₩59,888 | +0.29% | 4.9만 |
|---|
| 2026.04.21 | ₩60,492 | ₩61,283 | ₩59,352 | ₩59,741 | -1.24% | 9.2만 |
|---|
| 2026.04.20 | ₩60,787 | ₩61,685 | ₩60,438 | ₩60,974 | +0.31% | 6.9만 |
|---|
| 2026.04.17 | ₩60,451 | ₩62,034 | ₩59,942 | ₩61,082 | +1.04% | 8만 |
|---|
| 2026.04.16 | ₩59,995 | ₩60,398 | ₩58,574 | ₩59,848 | -0.25% | 5.5만 |
|---|
| 2026.04.15 | ₩60,358 | ₩60,827 | ₩60,009 | ₩60,358 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩60,880 | ₩61,028 | ₩60,089 | ₩60,451 | -0.70% | 15만 |
|---|
| 2026.04.13 | ₩60,827 | ₩61,189 | ₩60,183 | ₩61,189 | +0.60% | 6.4만 |
|---|
| 2026.04.10 | ₩61,859 | ₩61,859 | ₩60,639 | ₩61,082 | -1.26% | 5.1만 |
|---|
| 2026.04.09 | ₩59,727 | ₩61,846 | ₩59,151 | ₩61,833 | +3.52% | 7.5만 |
|---|
| 2026.04.08 | ₩59,472 | ₩60,451 | ₩58,775 | ₩60,130 | +1.10% | 5.8만 |
|---|
| 2026.04.07 | ₩58,091 | ₩58,869 | ₩58,011 | ₩58,400 | +0.53% | 4.5만 |
|---|
| 2026.04.06 | ₩57,796 | ₩58,695 | ₩57,394 | ₩58,494 | +1.21% | 6.2만 |
|---|
| 2026.04.02 | ₩57,126 | ₩58,038 | ₩56,469 | ₩57,716 | +1.03% | 7.1만 |
|---|
| 2026.04.01 | ₩57,488 | ₩58,453 | ₩57,313 | ₩57,689 | +0.35% | 6만 |
|---|
| 2026.03.31 | ₩57,394 | ₩57,729 | ₩56,630 | ₩57,193 | -0.35% | 6.8만 |
|---|
| 2026.03.30 | ₩56,630 | ₩57,300 | ₩55,315 | ₩56,951 | +0.57% | 8.1만 |
|---|
| 2026.03.27 | ₩56,321 | ₩56,737 | ₩55,852 | ₩56,388 | +0.12% | 8.2만 |
|---|
| 2026.03.26 | ₩55,879 | ₩56,965 | ₩55,691 | ₩56,911 | +1.85% | 6.1만 |
|---|
| 2026.03.25 | ₩56,509 | ₩56,670 | ₩55,892 | ₩56,348 | -0.28% | 10.1만 |
|---|
| 2026.03.24 | ₩56,241 | ₩57,179 | ₩55,798 | ₩56,053 | -0.33% | 8만 |
|---|
| 2026.03.23 | ₩56,723 | ₩57,957 | ₩55,905 | ₩56,844 | +0.21% | 11.3만 |
|---|
| 2026.03.20 | ₩56,375 | ₩56,723 | ₩55,155 | ₩55,624 | -1.33% | 25.1만 |
|---|
| 2026.03.19 | ₩55,798 | ₩56,898 | ₩55,168 | ₩56,187 | +0.70% | 7.6만 |
|---|
| 2026.03.18 | ₩55,932 | ₩56,348 | ₩55,543 | ₩55,825 | -0.19% | 9.2만 |
|---|
| 2026.03.17 | ₩57,086 | ₩57,340 | ₩56,281 | ₩56,522 | -0.99% | 9.3만 |
|---|
| 2026.03.16 | ₩57,032 | ₩57,595 | ₩56,442 | ₩56,589 | -0.78% | 5.8만 |
|---|
| 2026.03.13 | ₩56,764 | ₩57,997 | ₩55,262 | ₩56,589 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩55,409 | ₩56,576 | ₩55,409 | ₩56,388 | +1.77% | 8.6만 |
|---|
| 2026.03.11 | ₩55,919 | ₩56,469 | ₩55,745 | ₩56,268 | +0.62% | 6.8만 |
|---|
| 2026.03.10 | ₩55,785 | ₩57,528 | ₩55,530 | ₩56,495 | +1.27% | 8.9만 |
|---|
| 2026.03.09 | ₩56,522 | ₩57,273 | ₩54,806 | ₩56,335 | -0.33% | 10만 |
|---|
| 2026.03.06 | ₩56,469 | ₩57,018 | ₩54,658 | ₩56,951 | +0.85% | 9.3만 |
|---|
| 2026.03.05 | ₩57,018 | ₩57,448 | ₩56,388 | ₩57,112 | +0.16% | 7.5만 |
|---|
| 2026.03.04 | ₩57,716 | ₩58,266 | ₩57,474 | ₩57,743 | +0.05% | 7.9만 |
|---|
| 2026.03.03 | ₩56,415 | ₩57,769 | ₩56,040 | ₩57,528 | +1.97% | 6.5만 |
|---|
| 2026.03.02 | ₩55,584 | ₩58,131 | ₩55,584 | ₩57,434 | +3.33% | 8.2만 |
|---|
| 2026.02.27 | ₩57,957 | ₩58,333 | ₩56,200 | ₩56,509 | -2.50% | 9.9만 |
|---|
| 2026.02.26 | ₩58,869 | ₩59,151 | ₩58,051 | ₩58,722 | -0.25% | 4.4만 |
|---|
| 2026.02.25 | ₩57,689 | ₩58,587 | ₩57,072 | ₩58,467 | +1.35% | 4.7만 |
|---|
| 2026.02.24 | ₩57,206 | ₩57,474 | ₩56,536 | ₩57,153 | -0.09% | 7.3만 |
|---|
| 2026.02.23 | ₩58,614 | ₩59,405 | ₩56,670 | ₩56,951 | -2.84% | 8.9만 |
|---|
| 2026.02.20 | ₩58,815 | ₩59,325 | ₩57,917 | ₩58,789 | -0.05% | 5만 |
|---|
| 2026.02.19 | ₩58,681 | ₩58,762 | ₩57,729 | ₩58,654 | -0.05% | 8.3만 |
|---|
| 2026.02.18 | ₩58,802 | ₩59,767 | ₩58,520 | ₩58,789 | -0.02% | 7.4만 |
|---|
| 2026.02.17 | ₩58,976 | ₩59,767 | ₩58,252 | ₩59,003 | +0.05% | 16.7만 |
|---|
| 2026.02.13 | ₩59,043 | ₩59,472 | ₩58,480 | ₩58,936 | -0.18% | 11.2만 |
|---|
| 2026.02.12 | ₩59,808 | ₩59,808 | ₩57,783 | ₩59,003 | -1.35% | 7.6만 |
|---|
| 2026.02.11 | ₩59,204 | ₩59,714 | ₩58,815 | ₩59,057 | -0.25% | 6.8만 |
|---|
| 2026.02.10 | ₩59,540 | ₩60,331 | ₩58,923 | ₩59,057 | -0.81% | 5.4만 |
|---|
| 2026.02.09 | ₩59,312 | ₩60,344 | ₩58,641 | ₩59,513 | +0.34% | 11.4만 |
|---|
| 2026.02.06 | ₩59,955 | ₩61,672 | ₩59,177 | ₩59,741 | -0.36% | 7.5만 |
|---|
| 2026.02.05 | ₩59,566 | ₩59,969 | ₩58,882 | ₩59,379 | -0.32% | 5.1만 |
|---|
| 2026.02.04 | ₩60,076 | ₩60,425 | ₩59,298 | ₩59,540 | -0.89% | 5.6만 |
|---|
| 2026.02.03 | ₩58,949 | ₩60,612 | ₩58,467 | ₩59,566 | +1.05% | 6.9만 |
|---|
| 2026.02.02 | ₩58,158 | ₩59,633 | ₩56,951 | ₩59,258 | +1.89% | 7.1만 |
|---|
| 2026.01.30 | ₩57,153 | ₩58,199 | ₩57,112 | ₩57,823 | +1.17% | 7.7만 |
|---|
| 2026.01.29 | ₩56,388 | ₩57,689 | ₩56,214 | ₩57,595 | +2.14% | 8.8만 |
|---|
| 2026.01.28 | ₩56,469 | ₩56,764 | ₩55,423 | ₩56,294 | -0.31% | 7.6만 |
|---|
| 2026.01.27 | ₩56,294 | ₩57,381 | ₩56,013 | ₩56,737 | +0.79% | 6.5만 |
|---|
| 2026.01.26 | ₩56,509 | ₩57,139 | ₩55,342 | ₩56,455 | -0.09% | 9.4만 |
|---|
| 2026.01.23 | ₩58,668 | ₩58,762 | ₩56,120 | ₩56,656 | -3.43% | 8.2만 |
|---|
| 2026.01.22 | ₩60,787 | ₩61,591 | ₩59,070 | ₩59,285 | -2.47% | 6.7만 |
|---|
| 2026.01.21 | ₩58,225 | ₩60,813 | ₩58,225 | ₩60,733 | +4.31% | 8.4만 |
|---|
| 2026.01.20 | ₩58,601 | ₩59,298 | ₩57,769 | ₩58,011 | -1.01% | 4.9만 |
|---|
| 2026.01.16 | ₩59,472 | ₩60,290 | ₩58,722 | ₩59,379 | -0.16% | 6.8만 |
|---|
| 2026.01.15 | ₩59,312 | ₩60,049 | ₩59,231 | ₩59,633 | +0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩57,528 | ₩58,681 | ₩57,474 | ₩58,507 | +1.70% | 5.4만 |
|---|
| 2026.01.13 | ₩58,266 | ₩58,668 | ₩57,407 | ₩57,501 | -1.31% | 6.4만 |
|---|
| 2026.01.12 | ₩57,810 | ₩58,628 | ₩57,769 | ₩58,064 | +0.44% | 6.7만 |
|---|
| 2026.01.09 | ₩59,070 | ₩59,231 | ₩57,917 | ₩58,426 | -1.09% | 3.6만 |
|---|
| 2026.01.08 | ₩57,595 | ₩59,540 | ₩57,595 | ₩59,325 | +3.00% | 4.7만 |
|---|
| 2026.01.07 | ₩56,992 | ₩58,641 | ₩56,992 | ₩57,877 | +1.55% | 6.8만 |
|---|
| 2026.01.06 | ₩57,622 | ₩58,279 | ₩57,139 | ₩58,078 | +0.79% | 7.4만 |
|---|
| 2026.01.05 | ₩57,099 | ₩58,990 | ₩57,099 | ₩57,944 | +1.48% | 6.4만 |
|---|
| 2026.01.02 | ₩57,260 | ₩57,702 | ₩56,710 | ₩57,421 | +0.28% | 7.4만 |
|---|
| 2025.12.31 | ₩57,407 | ₩58,145 | ₩57,354 | ₩57,582 | +0.30% | 7.2만 |
|---|
| 2025.12.30 | ₩58,105 | ₩58,480 | ₩57,676 | ₩57,676 | -0.74% | 4.3만 |
|---|
| 2025.12.29 | ₩58,373 | ₩59,043 | ₩57,662 | ₩58,239 | -0.23% | 5.4만 |
|---|
| 2025.12.26 | ₩58,494 | ₩58,628 | ₩57,796 | ₩58,199 | -0.50% | 6.4만 |
|---|
| 2025.12.24 | ₩57,716 | ₩59,218 | ₩57,716 | ₩58,386 | +1.16% | 3만 |
|---|
| 2025.12.23 | ₩59,499 | ₩60,277 | ₩58,185 | ₩58,453 | -1.76% | 6.7만 |
|---|
| 2025.12.22 | ₩59,700 | ₩60,706 | ₩59,620 | ₩59,995 | +0.49% | 9.3만 |
|---|
| 2025.12.19 | ₩61,041 | ₩61,377 | ₩58,601 | ₩59,875 | -1.91% | 20.5만 |
|---|
| 2025.12.18 | ₩61,605 | ₩62,570 | ₩61,122 | ₩61,189 | -0.67% | 15.5만 |
|---|
| 2025.12.17 | ₩61,377 | ₩62,490 | ₩60,961 | ₩61,135 | -0.39% | 9만 |
|---|
| 2025.12.16 | ₩61,698 | ₩63,482 | ₩61,430 | ₩61,444 | -0.41% | 9.7만 |
|---|
| 2025.12.15 | ₩61,484 | ₩63,884 | ₩60,974 | ₩61,216 | -0.44% | 8.5만 |
|---|
| 2025.12.12 | ₩60,344 | ₩61,444 | ₩60,277 | ₩61,283 | +1.56% | 7.4만 |
|---|
| 2025.12.11 | ₩58,856 | ₩60,331 | ₩58,856 | ₩60,143 | +2.19% | 6.2만 |
|---|
| 2025.12.10 | ₩57,313 | ₩59,110 | ₩57,032 | ₩58,775 | +2.55% | 6.5만 |
|---|
| 2025.12.09 | ₩56,455 | ₩57,179 | ₩56,308 | ₩56,670 | +0.38% | 3.9만 |
|---|
| 2025.12.08 | ₩56,200 | ₩56,791 | ₩56,013 | ₩56,187 | -0.02% | 6.4만 |
|---|
| 2025.12.05 | ₩56,026 | ₩56,268 | ₩55,919 | ₩56,066 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩55,919 | ₩57,072 | ₩55,919 | ₩56,281 | +0.65% | 4.5만 |
|---|
| 2025.12.03 | ₩55,476 | ₩56,388 | ₩55,476 | ₩56,174 | +1.26% | 3.4만 |
|---|
| 2025.12.02 | ₩55,852 | ₩55,852 | ₩54,833 | ₩54,980 | -1.56% | 3.3만 |
|---|
| 2025.12.01 | ₩56,080 | ₩56,080 | ₩55,141 | ₩55,423 | -1.17% | 4만 |
|---|
| 2025.11.28 | ₩55,275 | ₩55,490 | ₩54,685 | ₩54,994 | -0.51% | 2.2만 |
|---|
| 2025.11.26 | ₩55,181 | ₩55,919 | ₩54,913 | ₩55,289 | +0.19% | 4.2만 |
|---|
| 2025.11.25 | ₩54,457 | ₩56,294 | ₩54,457 | ₩55,758 | +2.39% | 4만 |
|---|
| 2025.11.24 | ₩53,586 | ₩54,980 | ₩53,505 | ₩53,881 | +0.55% | 7.2만 |
|---|
| 2025.11.21 | ₩53,277 | ₩54,752 | ₩52,446 | ₩54,363 | +2.04% | 7.2만 |
|---|
| 2025.11.20 | ₩53,827 | ₩54,296 | ₩52,808 | ₩52,955 | -1.62% | 6.1만 |
|---|
| 2025.11.19 | ₩52,969 | ₩53,492 | ₩52,902 | ₩53,116 | +0.28% | 5.4만 |
|---|
| 2025.11.18 | ₩52,419 | ₩53,411 | ₩52,419 | ₩52,781 | +0.69% | 6만 |
|---|
| 2025.11.17 | ₩53,854 | ₩54,377 | ₩52,379 | ₩52,432 | -2.64% | 5.6만 |
|---|
| 2025.11.14 | ₩53,666 | ₩54,162 | ₩53,304 | ₩54,122 | +0.85% | 4.6만 |
|---|
| 2025.11.13 | ₩53,921 | ₩54,752 | ₩53,639 | ₩53,934 | +0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩53,948 | ₩54,725 | ₩53,948 | ₩54,363 | +0.77% | 4.1만 |
|---|
| 2025.11.11 | ₩53,974 | ₩54,243 | ₩53,559 | ₩53,840 | -0.25% | 4.3만 |
|---|
| 2025.11.10 | ₩53,639 | ₩54,283 | ₩53,304 | ₩53,881 | +0.45% | 4.5만 |
|---|
| 2025.11.07 | ₩53,451 | ₩53,492 | ₩52,982 | ₩53,304 | -0.28% | 4.5만 |
|---|
| 2025.11.06 | ₩53,451 | ₩54,323 | ₩53,130 | ₩53,304 | -0.28% | 3.1만 |
|---|
| 2025.11.05 | ₩53,036 | ₩54,122 | ₩53,036 | ₩53,760 | +1.37% | 4.9만 |
|---|
| 2025.11.04 | ₩52,875 | ₩53,478 | ₩52,432 | ₩53,049 | +0.33% | 4.5만 |
|---|
| 2025.11.03 | ₩52,982 | ₩53,545 | ₩52,057 | ₩53,264 | +0.53% | 4.5만 |
|---|
| 2025.10.31 | ₩53,384 | ₩53,894 | ₩52,633 | ₩52,714 | -1.26% | 6.7만 |
|---|
| 2025.10.30 | ₩53,197 | ₩54,591 | ₩53,009 | ₩53,693 | +0.93% | 6.5만 |
|---|
| 2025.10.29 | ₩54,176 | ₩55,047 | ₩53,103 | ₩53,465 | -1.31% | 8.3만 |
|---|
| 2025.10.28 | ₩54,176 | ₩55,047 | ₩53,746 | ₩54,618 | +0.82% | 6.7만 |
|---|
| 2025.10.27 | ₩54,484 | ₩55,651 | ₩53,988 | ₩54,337 | -0.27% | 8.1만 |
|---|
| 2025.10.24 | ₩54,149 | ₩54,846 | ₩52,701 | ₩54,296 | +0.27% | 4.4만 |
|---|
| 2025.10.23 | ₩54,216 | ₩54,390 | ₩52,701 | ₩53,438 | -1.43% | 7.4만 |
|---|
| 2025.10.22 | ₩53,988 | ₩54,752 | ₩53,156 | ₩54,511 | +0.97% | 9.7만 |
|---|
| 2025.10.21 | ₩53,907 | ₩55,128 | ₩53,505 | ₩53,639 | -0.50% | 6.8만 |
|---|
| 2025.10.20 | ₩52,888 | ₩54,752 | ₩52,258 | ₩54,015 | +2.13% | 15만 |
|---|
| 2025.10.17 | ₩52,553 | ₩53,264 | ₩52,057 | ₩52,580 | +0.05% | 9만 |
|---|
| 2025.10.16 | ₩54,015 | ₩55,691 | ₩51,883 | ₩52,392 | -3.00% | 13.2만 |
|---|
| 2025.10.15 | ₩53,948 | ₩54,645 | ₩53,626 | ₩54,296 | +0.65% | 8.7만 |
|---|
| 2025.10.14 | ₩51,695 | ₩54,337 | ₩51,588 | ₩53,840 | +4.15% | 7.6만 |
|---|
| 2025.10.13 | ₩52,110 | ₩52,768 | ₩51,467 | ₩52,379 | +0.51% | 5.9만 |
|---|
| 2025.10.10 | ₩53,036 | ₩54,055 | ₩51,360 | ₩51,588 | -2.73% | 6.8만 |
|---|