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 | ₩96,612 | ₩97,253 | ₩96,118 | ₩96,732 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,102 | ₩97,253 | ₩95,062 | ₩97,146 | +2.15% | 62.1만 |
| 2026.10.07 | ₩95,944 | ₩96,305 | ₩94,969 | ₩95,717 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,055 | ₩98,790 | ₩97,160 | ₩97,160 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,162 | ₩98,990 | ₩96,679 | ₩97,774 | -0.39% | 81.7만 |
| 2026.10.02 | ₩96,986 | ₩98,309 | ₩96,986 | ₩97,654 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,490 | ₩96,238 | ₩93,713 | ₩96,104 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,438 | ₩97,253 | ₩95,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,251 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,627 | ₩98,015 | ₩95,757 | ₩96,465 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,670 | ₩98,670 | ₩97,227 | ₩97,307 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,324 | ₩99,324 | ₩97,895 | ₩98,670 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,173 | ₩98,028 | ₩96,412 | ₩97,774 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩97,988 | ₩98,442 | ₩96,665 | ₩96,719 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩99,859 | ₩100,380 | ₩98,242 | ₩98,295 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,139 | ₩100,941 | ₩99,498 | ₩99,551 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,591 | ₩100,286 | ₩98,509 | ₩100,139 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩100,954 | ₩101,342 | ₩99,057 | ₩99,805 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,061 | ₩101,475 | ₩97,895 | ₩99,605 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,034 | ₩102,210 | ₩100,874 | ₩101,449 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,460 | ₩101,596 | ₩100,259 | ₩101,168 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,353 | ₩100,767 | ₩98,643 | ₩100,540 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,444 | ₩99,591 | ₩98,042 | ₩99,404 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,683 | ₩99,925 | ₩98,389 | ₩99,444 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩100,887 | ₩101,275 | ₩99,498 | ₩99,605 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩99,939 | ₩101,462 | ₩99,778 | ₩101,328 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,727 | ₩101,676 | ₩100,166 | ₩101,008 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,536 | ₩100,687 | ₩98,349 | ₩99,992 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,311 | ₩101,475 | ₩97,641 | ₩97,854 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,300 | ₩100,300 | ₩99,217 | ₩99,525 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,206 | ₩102,143 | ₩99,912 | ₩100,300 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,685 | ₩100,259 | ₩98,656 | ₩100,206 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,273 | ₩100,981 | ₩99,404 | ₩100,513 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩100,019 | ₩100,340 | ₩98,990 | ₩99,752 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,714 | ₩101,676 | ₩99,966 | ₩100,019 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩101,930 | ₩102,330 | ₩100,487 | ₩100,714 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,235 | ₩101,836 | ₩100,446 | ₩101,088 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,722 | ₩104,722 | ₩101,515 | ₩101,716 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩105,831 | ₩106,018 | ₩104,441 | ₩104,548 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,058 | ₩106,820 | ₩105,203 | ₩105,337 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩105,951 | ₩107,060 | ₩105,737 | ₩106,592 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,031 | ₩106,539 | ₩105,684 | ₩106,045 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,562 | ₩105,818 | ₩104,107 | ₩105,604 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,533 | ₩104,762 | ₩103,493 | ₩104,508 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,546 | ₩104,268 | ₩102,798 | ₩103,453 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,517 | ₩103,974 | ₩101,649 | ₩103,680 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,256 | ₩105,711 | ₩103,279 | ₩103,346 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,096 | ₩105,403 | ₩104,441 | ₩104,642 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩103,854 | ₩105,630 | ₩103,453 | ₩104,909 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,148 | ₩104,241 | ₩98,148 | ₩103,894 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,143 | ₩103,279 | ₩101,489 | ₩102,878 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,386 | ₩103,640 | ₩101,823 | ₩101,930 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,143 | ₩103,813 | ₩101,288 | ₩102,851 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,048 | ₩103,038 | ₩100,473 | ₩102,798 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,090 | ₩102,905 | ₩100,714 | ₩100,821 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,729 | ₩102,838 | ₩101,061 | ₩101,809 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,101 | ₩101,342 | ₩99,872 | ₩101,115 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,237 | ₩103,519 | ₩101,542 | ₩102,077 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,025 | ₩103,546 | ₩101,475 | ₩102,397 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩104,815 | ₩105,123 | ₩102,638 | ₩103,266 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩104,976 | ₩105,751 | ₩104,081 | ₩104,829 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,052 | ₩106,031 | ₩102,718 | ₩105,764 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,103 | ₩103,640 | ₩101,596 | ₩102,945 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,475 | ₩102,464 | ₩101,034 | ₩101,569 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,048 | ₩101,662 | ₩100,500 | ₩101,462 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,393 | ₩101,048 | ₩99,966 | ₩100,754 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,084 | ₩100,727 | ₩98,710 | ₩100,126 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩99,845 | ₩100,059 | ₩97,574 | ₩98,523 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,406 | ₩101,582 | ₩99,672 | ₩100,460 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,458 | ₩100,781 | ₩99,458 | ₩100,273 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,355 | ₩102,063 | ₩98,830 | ₩99,685 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩99,819 | ₩102,050 | ₩99,444 | ₩101,088 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩99,952 | ₩100,286 | ₩99,217 | ₩99,832 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩98,843 | ₩100,019 | ₩98,162 | ₩99,885 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,458 | ₩99,899 | ₩98,763 | ₩99,444 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,122 | ₩100,540 | ₩97,467 | ₩99,217 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩95,944 | ₩97,667 | ₩95,022 | ₩97,534 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,102 | ₩96,345 | ₩94,314 | ₩96,158 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,753 | ₩95,182 | ₩93,592 | ₩94,568 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩93,860 | ₩94,635 | ₩93,392 | ₩93,846 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,341 | ₩95,423 | ₩92,483 | ₩93,218 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,104 | ₩96,478 | ₩94,474 | ₩94,862 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,240 | ₩97,734 | ₩94,795 | ₩95,116 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩95,810 | ₩96,906 | ₩95,743 | ₩96,866 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩94,902 | ₩95,850 | ₩93,846 | ₩95,570 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,514 | ₩95,369 | ₩93,967 | ₩94,648 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,151 | ₩95,436 | ₩93,045 | ₩93,659 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩92,938 | ₩93,793 | ₩91,922 | ₩92,149 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩91,882 | ₩93,285 | ₩91,521 | ₩92,697 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,281 | ₩92,791 | ₩90,960 | ₩92,430 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,334 | ₩91,388 | ₩89,638 | ₩89,825 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,744 | ₩92,096 | ₩89,584 | ₩91,789 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩90,012 | ₩90,894 | ₩89,063 | ₩89,972 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,506 | ₩91,468 | ₩89,865 | ₩91,014 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,613 | ₩91,107 | ₩89,304 | ₩90,747 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,067 | ₩91,829 | ₩89,958 | ₩90,546 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,439 | ₩91,441 | ₩90,132 | ₩91,067 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,451 | ₩90,225 | ₩88,889 | ₩90,185 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩88,863 | ₩89,544 | ₩88,208 | ₩89,063 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,366 | ₩89,517 | ₩86,672 | ₩89,330 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,780 | ₩88,181 | ₩86,284 | ₩87,313 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩86,805 | ₩88,956 | ₩86,257 | ₩88,368 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,074 | ₩88,422 | ₩84,587 | ₩85,710 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,061 | ₩88,916 | ₩87,326 | ₩87,901 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩87,834 | ₩88,382 | ₩86,885 | ₩87,099 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,586 | ₩90,787 | ₩87,687 | ₩87,981 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩91,989 | ₩92,483 | ₩90,399 | ₩90,519 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩91,000 | ₩92,230 | ₩90,546 | ₩91,869 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩91,856 | ₩92,296 | ₩90,586 | ₩91,000 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,268 | ₩92,203 | ₩90,934 | ₩91,695 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩88,863 | ₩90,372 | ₩88,622 | ₩90,105 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,157 | ₩90,105 | ₩88,462 | ₩88,702 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,212 | ₩90,466 | ₩88,889 | ₩89,744 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,582 | ₩90,640 | ₩88,074 | ₩90,199 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,544 | ₩90,052 | ₩88,622 | ₩89,023 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,134 | ₩91,548 | ₩89,785 | ₩90,065 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,517 | ₩91,228 | ₩88,783 | ₩90,372 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,201 | ₩92,283 | ₩88,956 | ₩89,290 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,666 | ₩91,829 | ₩89,651 | ₩91,682 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩91,949 | ₩92,724 | ₩89,771 | ₩89,972 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,510 | ₩93,192 | ₩91,067 | ₩91,508 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,321 | ₩93,779 | ₩91,321 | ₩92,657 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,453 | ₩93,285 | ₩89,918 | ₩91,842 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,729 | ₩89,598 | ₩88,582 | ₩89,197 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,451 | ₩89,838 | ₩88,328 | ₩89,557 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,785 | ₩90,279 | ₩89,036 | ₩89,477 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,317 | ₩90,386 | ₩88,716 | ₩90,292 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩90,920 | ₩90,920 | ₩89,638 | ₩89,825 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,223 | ₩91,308 | ₩89,023 | ₩91,214 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,330 | ₩90,653 | ₩88,876 | ₩89,531 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,257 | ₩87,620 | ₩86,257 | ₩87,072 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩85,830 | ₩87,059 | ₩83,051 | ₩86,912 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,427 | ₩86,017 | ₩83,812 | ₩85,897 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,282 | ₩86,498 | ₩85,082 | ₩85,656 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩84,801 | ₩85,629 | ₩83,679 | ₩84,961 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,719 | ₩84,013 | ₩82,957 | ₩83,345 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,267 | ₩84,520 | ₩82,930 | ₩83,184 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,788 | ₩85,549 | ₩84,574 | ₩84,761 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,295 | ₩85,977 | ₩84,186 | ₩85,229 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩82,864 | ₩85,857 | ₩82,035 | ₩84,721 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,240 | ₩85,402 | ₩83,532 | ₩83,799 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩81,995 | ₩82,556 | ₩81,140 | ₩81,888 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,673 | ₩82,516 | ₩80,125 | ₩81,822 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,436 | ₩82,530 | ₩81,207 | ₩81,447 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩83,892 | ₩84,347 | ₩82,169 | ₩82,623 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,679 | ₩83,906 | ₩82,971 | ₩83,064 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,732 | ₩83,999 | ₩82,383 | ₩82,717 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,648 | ₩83,265 | ₩81,381 | ₩82,971 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,503 | ₩83,745 | ₩81,982 | ₩83,599 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,465 | ₩85,710 | ₩82,409 | ₩83,358 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,436 | ₩84,547 | ₩80,218 | ₩83,812 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,200 | ₩84,400 | ₩82,449 | ₩83,986 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,538 | ₩87,246 | ₩85,442 | ₩86,738 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩88,836 | ₩89,357 | ₩87,807 | ₩88,435 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩86,818 | ₩89,143 | ₩86,044 | ₩88,181 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,645 | ₩89,811 | ₩85,563 | ₩89,384 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,481 | ₩91,735 | ₩87,527 | ₩87,927 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,564 | ₩94,728 | ₩91,922 | ₩93,445 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,308 | ₩92,777 | ₩90,987 | ₩92,310 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩90,894 | ₩91,535 | ₩89,370 | ₩90,413 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩94,969 | ₩95,677 | ₩89,664 | ₩90,733 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩93,886 | ₩95,236 | ₩92,858 | ₩95,102 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,739 | ₩94,434 | ₩92,858 | ₩93,886 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,581 | ₩96,759 | ₩94,140 | ₩94,541 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,623 | ₩96,732 | ₩94,447 | ₩94,581 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩93,900 | ₩95,677 | ₩92,724 | ₩95,075 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,265 | ₩96,799 | ₩93,218 | ₩94,341 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,759 | ₩98,028 | ₩94,701 | ₩95,409 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩97,975 | ₩98,309 | ₩95,343 | ₩96,184 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩98,923 | ₩99,765 | ₩98,189 | ₩98,295 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,551 | ₩100,781 | ₩99,110 | ₩99,418 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,055 | ₩99,591 | ₩97,120 | ₩98,469 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩96,786 | ₩99,311 | ₩96,732 | ₩98,416 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,192 | ₩96,171 | ₩91,615 | ₩96,118 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,043 | ₩93,739 | ₩90,827 | ₩93,178 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩91,962 | ₩93,071 | ₩90,359 | ₩91,922 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,386 | ₩91,962 | ₩90,145 | ₩91,896 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩89,932 | ₩90,813 | ₩89,357 | ₩89,905 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,159 | ₩90,934 | ₩89,624 | ₩90,105 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,744 | ₩90,453 | ₩89,103 | ₩90,079 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩91,962 | ₩91,962 | ₩89,504 | ₩89,744 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,630 | ₩93,980 | ₩92,123 | ₩92,470 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,129 | ₩95,129 | ₩90,038 | ₩92,470 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,624 | ₩91,334 | ₩89,624 | ₩90,319 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,388 | ₩91,949 | ₩90,025 | ₩91,308 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,266 | ₩91,896 | ₩90,239 | ₩91,415 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,437 | ₩90,680 | ₩89,010 | ₩90,092 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩91,014 | ₩91,602 | ₩89,277 | ₩89,437 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,145 | ₩90,827 | ₩89,424 | ₩90,760 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩90,800 | ₩91,842 | ₩89,785 | ₩90,947 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,408 | ₩91,976 | ₩88,408 | ₩90,787 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,424 | ₩89,758 | ₩88,061 | ₩88,863 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,114 | ₩89,504 | ₩87,700 | ₩89,357 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩85,950 | ₩89,624 | ₩83,745 | ₩88,676 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,295 | ₩86,752 | ₩84,213 | ₩86,124 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,364 | ₩86,391 | ₩85,015 | ₩85,082 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,511 | ₩86,551 | ₩85,683 | ₩86,044 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,353 | ₩87,700 | ₩86,297 | ₩86,444 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,340 | ₩87,620 | ₩86,605 | ₩87,126 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,780 | ₩88,021 | ₩86,979 | ₩87,326 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,048 | ₩88,462 | ₩87,700 | ₩87,727 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,021 | ₩88,876 | ₩82,757 | ₩88,048 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩87,994 | ₩88,649 | ₩87,179 | ₩87,941 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩88,823 | ₩89,277 | ₩87,540 | ₩88,021 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,021 | ₩89,651 | ₩88,021 | ₩88,248 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,502 | ₩88,809 | ₩87,219 | ₩87,861 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,395 | ₩88,983 | ₩87,633 | ₩88,475 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,328 | ₩88,435 | ₩87,019 | ₩87,674 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,540 | ₩89,010 | ₩87,540 | ₩87,968 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩84,841 | ₩88,208 | ₩84,694 | ₩87,794 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,041 | ₩85,990 | ₩84,360 | ₩84,587 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,494 | ₩85,456 | ₩80,900 | ₩84,975 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,345 | ₩84,667 | ₩83,345 | ₩84,547 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,692 | ₩85,055 | ₩83,158 | ₩84,908 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,316 | ₩84,280 | ₩82,289 | ₩84,080 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,184 | ₩83,184 | ₩82,102 | ₩82,316 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,298 | ₩83,104 | ₩79,817 | ₩82,797 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,300 | ₩81,528 | ₩80,873 | ₩80,953 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,713 | ₩81,528 | ₩80,713 | ₩81,194 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,417 | ₩81,955 | ₩79,136 | ₩81,194 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,216 | ₩79,430 | ₩78,388 | ₩78,949 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,063 | ₩80,058 | ₩76,063 | ₩79,296 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,691 | ₩78,134 | ₩75,502 | ₩75,970 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,782 | ₩76,918 | ₩75,395 | ₩75,970 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,660 | ₩76,865 | ₩74,500 | ₩75,782 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,214 | ₩78,388 | ₩74,901 | ₩75,114 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,693 | ₩78,642 | ₩77,025 | ₩78,388 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩78,882 | ₩79,604 | ₩78,067 | ₩78,575 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩78,962 | ₩80,459 | ₩77,185 | ₩79,270 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,455 | ₩79,216 | ₩77,439 | ₩78,855 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,588 | ₩78,949 | ₩77,640 | ₩78,535 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,493 | ₩78,535 | ₩76,731 | ₩78,521 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩77,987 | ₩79,002 | ₩77,359 | ₩77,559 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩76,985 | ₩78,882 | ₩76,544 | ₩78,441 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩76,931 | ₩77,453 | ₩76,223 | ₩77,012 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,223 | ₩77,332 | ₩74,994 | ₩77,145 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,567 | ₩76,878 | ₩73,631 | ₩76,304 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,235 | ₩77,252 | ₩74,914 | ₩75,008 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,395 | ₩76,758 | ₩74,486 | ₩75,235 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,569 | ₩76,517 | ₩75,114 | ₩75,996 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩74,954 | ₩76,223 | ₩74,700 | ₩75,489 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,301 | ₩75,903 | ₩74,393 | ₩74,420 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,368 | ₩75,408 | ₩73,805 | ₩74,460 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,103 | ₩76,464 | ₩74,794 | ₩75,074 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,502 | ₩76,437 | ₩75,168 | ₩75,809 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩74,005 | ₩75,796 | ₩73,899 | ₩75,582 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,778 | ₩74,353 | ₩72,215 | ₩73,845 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,308 | ₩78,308 | ₩72,416 | ₩72,843 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩81,822 | ₩84,173 | ₩78,281 | ₩78,508 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,165 | ₩84,106 | ₩80,111 | ₩83,545 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,218 | ₩80,966 | ₩79,243 | ₩80,819 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩83,011 | ₩83,238 | ₩78,802 | ₩78,842 | -5.02% | 99.7만 |
|---|