시장 데이터를 불러오는 중
전체 종목
Hancock Whitney Corporation - Common Stock 과거 주가
Hancock Whitney Corporation - Common Stock · HWC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hancock Whitney Corporation - Common Stock · HWC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,525 | ₩97,166 | ₩96,031 | ₩96,645 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,017 | ₩97,166 | ₩94,977 | ₩97,059 | +2.15% | 62.1만 |
| 2026.10.07 | ₩95,858 | ₩96,218 | ₩94,883 | ₩95,631 | -0.24% | 100.5만 |
| 2026.10.06 | ₩97,967 | ₩98,701 | ₩97,072 | ₩97,072 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,074 | ₩98,901 | ₩96,592 | ₩97,687 | -0.39% | 81.7만 |
| 2026.10.02 | ₩96,899 | ₩98,220 | ₩96,899 | ₩97,566 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,404 | ₩96,151 | ₩93,628 | ₩96,018 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,352 | ₩97,166 | ₩95,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,165 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,540 | ₩97,927 | ₩95,671 | ₩96,378 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,581 | ₩98,581 | ₩97,139 | ₩97,219 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,235 | ₩99,235 | ₩97,807 | ₩98,581 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,086 | ₩97,940 | ₩96,325 | ₩97,687 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩97,900 | ₩98,354 | ₩96,579 | ₩96,632 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩99,769 | ₩100,290 | ₩98,154 | ₩98,207 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,049 | ₩100,850 | ₩99,409 | ₩99,462 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,502 | ₩100,196 | ₩98,421 | ₩100,049 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩100,864 | ₩101,251 | ₩98,968 | ₩99,716 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩100,970 | ₩101,384 | ₩97,807 | ₩99,515 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩100,944 | ₩102,118 | ₩100,783 | ₩101,357 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,370 | ₩101,504 | ₩100,169 | ₩101,077 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,263 | ₩100,677 | ₩98,554 | ₩100,450 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,355 | ₩99,502 | ₩97,953 | ₩99,315 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,594 | ₩99,836 | ₩98,301 | ₩99,355 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩100,797 | ₩101,184 | ₩99,409 | ₩99,515 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩99,849 | ₩101,371 | ₩99,689 | ₩101,237 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,637 | ₩101,584 | ₩100,076 | ₩100,917 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,447 | ₩100,597 | ₩98,261 | ₩99,902 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,222 | ₩101,384 | ₩97,553 | ₩97,767 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,209 | ₩100,209 | ₩99,128 | ₩99,435 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,116 | ₩102,052 | ₩99,822 | ₩100,209 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,595 | ₩100,169 | ₩98,568 | ₩100,116 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,183 | ₩100,890 | ₩99,315 | ₩100,423 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩99,929 | ₩100,249 | ₩98,901 | ₩99,662 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,623 | ₩101,584 | ₩99,876 | ₩99,929 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩101,838 | ₩102,238 | ₩100,396 | ₩100,623 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,144 | ₩101,745 | ₩100,356 | ₩100,997 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,628 | ₩104,628 | ₩101,424 | ₩101,624 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩105,736 | ₩105,923 | ₩104,348 | ₩104,454 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩105,963 | ₩106,724 | ₩105,108 | ₩105,242 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩105,856 | ₩106,964 | ₩105,642 | ₩106,497 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩105,936 | ₩106,443 | ₩105,589 | ₩105,949 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,468 | ₩105,722 | ₩104,014 | ₩105,509 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,440 | ₩104,668 | ₩103,400 | ₩104,414 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,453 | ₩104,174 | ₩102,706 | ₩103,360 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,425 | ₩103,880 | ₩101,558 | ₩103,587 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,162 | ₩105,616 | ₩103,186 | ₩103,253 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,002 | ₩105,309 | ₩104,348 | ₩104,548 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩103,760 | ₩105,536 | ₩103,360 | ₩104,815 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,060 | ₩104,147 | ₩98,060 | ₩103,800 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,052 | ₩103,186 | ₩101,397 | ₩102,786 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,293 | ₩103,547 | ₩101,731 | ₩101,838 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,052 | ₩103,720 | ₩101,197 | ₩102,759 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩100,957 | ₩102,946 | ₩100,383 | ₩102,706 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩101,998 | ₩102,812 | ₩100,623 | ₩100,730 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,638 | ₩102,746 | ₩100,970 | ₩101,718 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,010 | ₩101,251 | ₩99,782 | ₩101,024 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,145 | ₩103,427 | ₩101,451 | ₩101,985 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩102,933 | ₩103,453 | ₩101,384 | ₩102,305 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩104,721 | ₩105,028 | ₩102,545 | ₩103,173 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩104,882 | ₩105,656 | ₩103,987 | ₩104,735 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩102,959 | ₩105,936 | ₩102,626 | ₩105,669 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,012 | ₩103,547 | ₩101,504 | ₩102,853 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,384 | ₩102,372 | ₩100,944 | ₩101,478 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩100,957 | ₩101,571 | ₩100,410 | ₩101,371 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,303 | ₩100,957 | ₩99,876 | ₩100,663 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩98,995 | ₩100,637 | ₩98,621 | ₩100,036 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩99,756 | ₩99,969 | ₩97,486 | ₩98,434 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,316 | ₩101,491 | ₩99,582 | ₩100,370 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,368 | ₩100,690 | ₩99,368 | ₩100,183 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,264 | ₩101,971 | ₩98,741 | ₩99,595 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩99,729 | ₩101,958 | ₩99,355 | ₩100,997 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩99,862 | ₩100,196 | ₩99,128 | ₩99,742 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩98,754 | ₩99,929 | ₩98,074 | ₩99,796 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,368 | ₩99,809 | ₩98,674 | ₩99,355 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,034 | ₩100,450 | ₩97,379 | ₩99,128 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩95,858 | ₩97,580 | ₩94,937 | ₩97,446 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,017 | ₩96,258 | ₩94,229 | ₩96,071 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,669 | ₩95,097 | ₩93,508 | ₩94,483 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩93,775 | ₩94,550 | ₩93,308 | ₩93,762 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,256 | ₩95,337 | ₩92,400 | ₩93,135 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,018 | ₩96,392 | ₩94,389 | ₩94,776 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,153 | ₩97,646 | ₩94,710 | ₩95,030 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩95,724 | ₩96,819 | ₩95,658 | ₩96,779 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩94,817 | ₩95,764 | ₩93,762 | ₩95,484 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,429 | ₩95,284 | ₩93,882 | ₩94,563 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,068 | ₩95,350 | ₩92,961 | ₩93,575 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩92,854 | ₩93,709 | ₩91,840 | ₩92,067 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩91,800 | ₩93,201 | ₩91,439 | ₩92,614 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,199 | ₩92,707 | ₩90,879 | ₩92,347 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,252 | ₩91,306 | ₩89,557 | ₩89,744 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,664 | ₩92,013 | ₩89,504 | ₩91,706 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩89,931 | ₩90,812 | ₩88,983 | ₩89,891 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,425 | ₩91,386 | ₩89,784 | ₩90,932 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,532 | ₩91,025 | ₩89,223 | ₩90,665 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩90,985 | ₩91,746 | ₩89,877 | ₩90,465 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,358 | ₩91,359 | ₩90,051 | ₩90,985 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,370 | ₩90,144 | ₩88,810 | ₩90,104 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩88,783 | ₩89,464 | ₩88,129 | ₩88,983 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,288 | ₩89,437 | ₩86,594 | ₩89,250 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,702 | ₩88,102 | ₩86,207 | ₩87,234 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩86,727 | ₩88,876 | ₩86,180 | ₩88,289 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩87,995 | ₩88,342 | ₩84,511 | ₩85,633 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩87,982 | ₩88,836 | ₩87,248 | ₩87,822 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩87,755 | ₩88,302 | ₩86,807 | ₩87,021 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,505 | ₩90,705 | ₩87,608 | ₩87,902 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩91,906 | ₩92,400 | ₩90,318 | ₩90,438 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩90,919 | ₩92,147 | ₩90,465 | ₩91,786 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩91,773 | ₩92,214 | ₩90,505 | ₩90,919 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,186 | ₩92,120 | ₩90,852 | ₩91,613 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩88,783 | ₩90,291 | ₩88,543 | ₩90,024 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,077 | ₩90,024 | ₩88,382 | ₩88,623 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,131 | ₩90,385 | ₩88,810 | ₩89,664 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,503 | ₩90,558 | ₩87,995 | ₩90,118 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,464 | ₩89,971 | ₩88,543 | ₩88,943 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,052 | ₩91,466 | ₩89,704 | ₩89,984 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,437 | ₩91,146 | ₩88,703 | ₩90,291 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,119 | ₩92,200 | ₩88,876 | ₩89,210 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,585 | ₩91,746 | ₩89,570 | ₩91,599 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩91,866 | ₩92,641 | ₩89,691 | ₩89,891 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,427 | ₩93,108 | ₩90,985 | ₩91,426 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,239 | ₩93,695 | ₩91,239 | ₩92,574 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,371 | ₩93,201 | ₩89,837 | ₩91,760 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,649 | ₩89,517 | ₩88,503 | ₩89,117 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,370 | ₩89,757 | ₩88,249 | ₩89,477 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,704 | ₩90,198 | ₩88,956 | ₩89,397 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,237 | ₩90,305 | ₩88,636 | ₩90,211 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩90,839 | ₩90,839 | ₩89,557 | ₩89,744 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,143 | ₩91,226 | ₩88,943 | ₩91,132 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,250 | ₩90,572 | ₩88,796 | ₩89,450 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,180 | ₩87,541 | ₩86,180 | ₩86,994 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩85,753 | ₩86,981 | ₩82,976 | ₩86,834 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,351 | ₩85,940 | ₩83,737 | ₩85,819 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,205 | ₩86,420 | ₩85,005 | ₩85,579 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩84,725 | ₩85,552 | ₩83,604 | ₩84,885 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,644 | ₩83,937 | ₩82,883 | ₩83,270 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,191 | ₩84,445 | ₩82,856 | ₩83,110 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,711 | ₩85,472 | ₩84,498 | ₩84,685 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,219 | ₩85,900 | ₩84,111 | ₩85,152 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩82,789 | ₩85,779 | ₩81,962 | ₩84,645 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,164 | ₩85,326 | ₩83,457 | ₩83,724 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩81,922 | ₩82,482 | ₩81,067 | ₩81,815 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,600 | ₩82,442 | ₩80,053 | ₩81,748 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,362 | ₩82,456 | ₩81,134 | ₩81,374 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩83,817 | ₩84,271 | ₩82,095 | ₩82,549 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,604 | ₩83,830 | ₩82,896 | ₩82,989 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,657 | ₩83,924 | ₩82,309 | ₩82,642 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,575 | ₩83,190 | ₩81,308 | ₩82,896 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,429 | ₩83,670 | ₩81,908 | ₩83,523 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,390 | ₩85,633 | ₩82,335 | ₩83,283 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,362 | ₩84,471 | ₩80,146 | ₩83,737 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,124 | ₩84,324 | ₩82,375 | ₩83,911 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,460 | ₩87,168 | ₩85,366 | ₩86,660 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩88,756 | ₩89,277 | ₩87,728 | ₩88,356 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩86,741 | ₩89,063 | ₩85,966 | ₩88,102 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,567 | ₩89,731 | ₩85,486 | ₩89,303 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,399 | ₩91,653 | ₩87,448 | ₩87,848 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,480 | ₩94,643 | ₩91,840 | ₩93,362 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,226 | ₩92,694 | ₩90,905 | ₩92,227 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩90,812 | ₩91,453 | ₩89,290 | ₩90,331 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩94,883 | ₩95,591 | ₩89,584 | ₩90,652 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩93,802 | ₩95,150 | ₩92,774 | ₩95,017 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,655 | ₩94,349 | ₩92,774 | ₩93,802 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,496 | ₩96,672 | ₩94,056 | ₩94,456 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,537 | ₩96,645 | ₩94,363 | ₩94,496 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩93,815 | ₩95,591 | ₩92,641 | ₩94,990 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,178 | ₩96,712 | ₩93,135 | ₩94,256 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,672 | ₩97,940 | ₩94,616 | ₩95,324 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩97,887 | ₩98,220 | ₩95,257 | ₩96,098 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩98,835 | ₩99,675 | ₩98,100 | ₩98,207 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,462 | ₩100,690 | ₩99,021 | ₩99,328 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩97,967 | ₩99,502 | ₩97,032 | ₩98,381 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩96,699 | ₩99,222 | ₩96,645 | ₩98,327 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,108 | ₩96,085 | ₩91,533 | ₩96,031 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩91,960 | ₩93,655 | ₩90,745 | ₩93,095 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩91,880 | ₩92,988 | ₩90,278 | ₩91,840 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,305 | ₩91,880 | ₩90,064 | ₩91,813 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩89,851 | ₩90,732 | ₩89,277 | ₩89,824 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,078 | ₩90,852 | ₩89,544 | ₩90,024 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,664 | ₩90,371 | ₩89,023 | ₩89,998 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩91,880 | ₩91,880 | ₩89,424 | ₩89,664 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,547 | ₩93,895 | ₩92,040 | ₩92,387 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,043 | ₩95,043 | ₩89,958 | ₩92,387 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,544 | ₩91,252 | ₩89,544 | ₩90,238 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,306 | ₩91,866 | ₩89,944 | ₩91,226 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,184 | ₩91,813 | ₩90,158 | ₩91,332 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,357 | ₩90,598 | ₩88,930 | ₩90,011 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩90,932 | ₩91,519 | ₩89,197 | ₩89,357 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,064 | ₩90,745 | ₩89,344 | ₩90,678 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩90,718 | ₩91,760 | ₩89,704 | ₩90,865 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,329 | ₩91,893 | ₩88,329 | ₩90,705 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,344 | ₩89,677 | ₩87,982 | ₩88,783 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,035 | ₩89,424 | ₩87,622 | ₩89,277 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩85,873 | ₩89,544 | ₩83,670 | ₩88,596 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,219 | ₩86,674 | ₩84,137 | ₩86,046 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,287 | ₩86,313 | ₩84,938 | ₩85,005 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,433 | ₩86,474 | ₩85,606 | ₩85,966 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,274 | ₩87,622 | ₩86,220 | ₩86,367 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,261 | ₩87,541 | ₩86,527 | ₩87,048 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,702 | ₩87,942 | ₩86,901 | ₩87,248 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩87,969 | ₩88,382 | ₩87,622 | ₩87,648 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩87,942 | ₩88,796 | ₩82,682 | ₩87,969 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩87,915 | ₩88,569 | ₩87,101 | ₩87,862 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩88,743 | ₩89,197 | ₩87,461 | ₩87,942 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩87,942 | ₩89,570 | ₩87,942 | ₩88,169 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,422 | ₩88,729 | ₩87,141 | ₩87,782 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,316 | ₩88,903 | ₩87,555 | ₩88,396 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,249 | ₩88,356 | ₩86,941 | ₩87,595 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,461 | ₩88,930 | ₩87,461 | ₩87,888 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩84,765 | ₩88,129 | ₩84,618 | ₩87,715 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩84,965 | ₩85,913 | ₩84,284 | ₩84,511 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,418 | ₩85,379 | ₩80,827 | ₩84,898 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,270 | ₩84,591 | ₩83,270 | ₩84,471 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,617 | ₩84,978 | ₩83,083 | ₩84,832 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,242 | ₩84,204 | ₩82,215 | ₩84,004 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,110 | ₩83,110 | ₩82,028 | ₩82,242 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,226 | ₩83,030 | ₩79,746 | ₩82,723 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,227 | ₩81,454 | ₩80,800 | ₩80,880 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,640 | ₩81,454 | ₩80,640 | ₩81,121 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,345 | ₩81,882 | ₩79,065 | ₩81,121 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,145 | ₩79,359 | ₩78,317 | ₩78,878 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩75,995 | ₩79,986 | ₩75,995 | ₩79,225 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,622 | ₩78,064 | ₩75,434 | ₩75,901 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,714 | ₩76,849 | ₩75,327 | ₩75,901 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,593 | ₩76,796 | ₩74,433 | ₩75,714 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,144 | ₩78,317 | ₩74,833 | ₩75,047 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,623 | ₩78,571 | ₩76,956 | ₩78,317 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩78,811 | ₩79,532 | ₩77,997 | ₩78,504 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩78,891 | ₩80,386 | ₩77,116 | ₩79,198 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,384 | ₩79,145 | ₩77,370 | ₩78,785 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,518 | ₩78,878 | ₩77,570 | ₩78,464 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,423 | ₩78,464 | ₩76,662 | ₩78,451 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩77,917 | ₩78,931 | ₩77,290 | ₩77,490 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩76,916 | ₩78,811 | ₩76,475 | ₩78,371 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩76,862 | ₩77,383 | ₩76,155 | ₩76,942 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,155 | ₩77,263 | ₩74,927 | ₩77,076 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,500 | ₩76,809 | ₩73,565 | ₩76,235 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,167 | ₩77,183 | ₩74,847 | ₩74,940 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,327 | ₩76,689 | ₩74,420 | ₩75,167 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,501 | ₩76,449 | ₩75,047 | ₩75,928 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩74,887 | ₩76,155 | ₩74,633 | ₩75,421 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,234 | ₩75,835 | ₩74,326 | ₩74,353 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,301 | ₩75,341 | ₩73,739 | ₩74,393 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,035 | ₩76,395 | ₩74,727 | ₩75,007 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,434 | ₩76,368 | ₩75,100 | ₩75,741 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩73,939 | ₩75,728 | ₩73,832 | ₩75,514 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,712 | ₩74,286 | ₩72,150 | ₩73,779 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,237 | ₩78,237 | ₩72,350 | ₩72,778 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩81,748 | ₩84,097 | ₩78,211 | ₩78,438 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,093 | ₩84,031 | ₩80,039 | ₩83,470 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,146 | ₩80,894 | ₩79,172 | ₩80,747 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩82,936 | ₩83,163 | ₩78,731 | ₩78,771 | -5.02% | 99.7만 |
|---|