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 | ₩96,614 | ₩97,255 | ₩96,120 | ₩96,734 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,104 | ₩97,255 | ₩95,064 | ₩97,149 | +2.15% | 62.1만 |
| 2026.10.07 | ₩95,946 | ₩96,307 | ₩94,971 | ₩95,719 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,057 | ₩98,792 | ₩97,162 | ₩97,162 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,164 | ₩98,992 | ₩96,681 | ₩97,777 | -0.39% | 81.7만 |
| 2026.10.02 | ₩96,988 | ₩98,311 | ₩96,988 | ₩97,656 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,492 | ₩96,240 | ₩93,715 | ₩96,106 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,440 | ₩97,255 | ₩95,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,253 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,630 | ₩98,017 | ₩95,759 | ₩96,467 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,672 | ₩98,672 | ₩97,229 | ₩97,309 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,326 | ₩99,326 | ₩97,897 | ₩98,672 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,175 | ₩98,030 | ₩96,414 | ₩97,777 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩97,990 | ₩98,445 | ₩96,668 | ₩96,721 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩99,861 | ₩100,382 | ₩98,244 | ₩98,298 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,141 | ₩100,943 | ₩99,500 | ₩99,554 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,594 | ₩100,288 | ₩98,511 | ₩100,141 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩100,956 | ₩101,344 | ₩99,059 | ₩99,807 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,063 | ₩101,478 | ₩97,897 | ₩99,607 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,037 | ₩102,212 | ₩100,876 | ₩101,451 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,462 | ₩101,598 | ₩100,262 | ₩101,170 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,355 | ₩100,769 | ₩98,645 | ₩100,542 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,447 | ₩99,594 | ₩98,044 | ₩99,407 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,685 | ₩99,928 | ₩98,391 | ₩99,447 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩100,890 | ₩101,277 | ₩99,500 | ₩99,607 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩99,941 | ₩101,464 | ₩99,781 | ₩101,331 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,729 | ₩101,678 | ₩100,168 | ₩101,010 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,538 | ₩100,689 | ₩98,351 | ₩99,994 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,313 | ₩101,478 | ₩97,643 | ₩97,857 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,302 | ₩100,302 | ₩99,220 | ₩99,527 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,208 | ₩102,146 | ₩99,914 | ₩100,302 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,687 | ₩100,262 | ₩98,658 | ₩100,208 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,275 | ₩100,983 | ₩99,407 | ₩100,516 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩100,021 | ₩100,342 | ₩98,992 | ₩99,754 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,716 | ₩101,678 | ₩99,968 | ₩100,021 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩101,932 | ₩102,333 | ₩100,489 | ₩100,716 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,237 | ₩101,838 | ₩100,449 | ₩101,090 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,724 | ₩104,724 | ₩101,518 | ₩101,718 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩105,833 | ₩106,020 | ₩104,444 | ₩104,551 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,060 | ₩106,822 | ₩105,205 | ₩105,339 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩105,954 | ₩107,062 | ₩105,740 | ₩106,595 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,034 | ₩106,541 | ₩105,686 | ₩106,047 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,564 | ₩105,820 | ₩104,110 | ₩105,606 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,535 | ₩104,764 | ₩103,495 | ₩104,511 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,549 | ₩104,270 | ₩102,800 | ₩103,455 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,520 | ₩103,976 | ₩101,651 | ₩103,682 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,259 | ₩105,713 | ₩103,281 | ₩103,348 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,098 | ₩105,406 | ₩104,444 | ₩104,644 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩103,856 | ₩105,633 | ₩103,455 | ₩104,911 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,151 | ₩104,243 | ₩98,151 | ₩103,896 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,146 | ₩103,281 | ₩101,491 | ₩102,880 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,388 | ₩103,642 | ₩101,825 | ₩101,932 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,146 | ₩103,816 | ₩101,290 | ₩102,854 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,050 | ₩103,041 | ₩100,475 | ₩102,800 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,092 | ₩102,907 | ₩100,716 | ₩100,823 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,731 | ₩102,840 | ₩101,063 | ₩101,812 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,103 | ₩101,344 | ₩99,874 | ₩101,117 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,239 | ₩103,522 | ₩101,544 | ₩102,079 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,027 | ₩103,549 | ₩101,478 | ₩102,399 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩104,818 | ₩105,125 | ₩102,640 | ₩103,268 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩104,978 | ₩105,753 | ₩104,083 | ₩104,831 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,054 | ₩106,034 | ₩102,720 | ₩105,766 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,106 | ₩103,642 | ₩101,598 | ₩102,947 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,478 | ₩102,466 | ₩101,037 | ₩101,571 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,050 | ₩101,665 | ₩100,502 | ₩101,464 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,395 | ₩101,050 | ₩99,968 | ₩100,756 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,086 | ₩100,729 | ₩98,712 | ₩100,128 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩99,848 | ₩100,061 | ₩97,576 | ₩98,525 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,409 | ₩101,584 | ₩99,674 | ₩100,462 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,460 | ₩100,783 | ₩99,460 | ₩100,275 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,357 | ₩102,065 | ₩98,832 | ₩99,687 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩99,821 | ₩102,052 | ₩99,447 | ₩101,090 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩99,954 | ₩100,288 | ₩99,220 | ₩99,834 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩98,845 | ₩100,021 | ₩98,164 | ₩99,888 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,460 | ₩99,901 | ₩98,765 | ₩99,447 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,124 | ₩100,542 | ₩97,469 | ₩99,220 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩95,946 | ₩97,670 | ₩95,024 | ₩97,536 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,104 | ₩96,347 | ₩94,316 | ₩96,160 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,755 | ₩95,184 | ₩93,595 | ₩94,570 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩93,862 | ₩94,637 | ₩93,394 | ₩93,848 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,343 | ₩95,425 | ₩92,486 | ₩93,220 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,106 | ₩96,481 | ₩94,476 | ₩94,864 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,242 | ₩97,736 | ₩94,797 | ₩95,118 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩95,812 | ₩96,908 | ₩95,746 | ₩96,868 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩94,904 | ₩95,853 | ₩93,848 | ₩95,572 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,516 | ₩95,372 | ₩93,969 | ₩94,650 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,154 | ₩95,438 | ₩93,047 | ₩93,661 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩92,940 | ₩93,795 | ₩91,924 | ₩92,152 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩91,884 | ₩93,287 | ₩91,524 | ₩92,699 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,283 | ₩92,793 | ₩90,962 | ₩92,432 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,336 | ₩91,390 | ₩89,640 | ₩89,827 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,747 | ₩92,098 | ₩89,586 | ₩91,791 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩90,014 | ₩90,896 | ₩89,065 | ₩89,974 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,508 | ₩91,470 | ₩89,867 | ₩91,016 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,615 | ₩91,109 | ₩89,306 | ₩90,749 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,069 | ₩91,831 | ₩89,960 | ₩90,548 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,441 | ₩91,443 | ₩90,134 | ₩91,069 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,453 | ₩90,228 | ₩88,891 | ₩90,187 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩88,865 | ₩89,546 | ₩88,210 | ₩89,065 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,368 | ₩89,519 | ₩86,673 | ₩89,332 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,782 | ₩88,183 | ₩86,286 | ₩87,315 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩86,807 | ₩88,958 | ₩86,259 | ₩88,370 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,076 | ₩88,424 | ₩84,589 | ₩85,711 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,063 | ₩88,918 | ₩87,328 | ₩87,903 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩87,836 | ₩88,384 | ₩86,887 | ₩87,101 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,588 | ₩90,789 | ₩87,689 | ₩87,983 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩91,991 | ₩92,486 | ₩90,401 | ₩90,521 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩91,002 | ₩92,232 | ₩90,548 | ₩91,871 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩91,858 | ₩92,298 | ₩90,588 | ₩91,002 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,270 | ₩92,205 | ₩90,936 | ₩91,697 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩88,865 | ₩90,374 | ₩88,624 | ₩90,107 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,159 | ₩90,107 | ₩88,464 | ₩88,704 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,214 | ₩90,468 | ₩88,891 | ₩89,747 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,584 | ₩90,642 | ₩88,076 | ₩90,201 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,546 | ₩90,054 | ₩88,624 | ₩89,025 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,136 | ₩91,550 | ₩89,787 | ₩90,067 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,519 | ₩91,230 | ₩88,785 | ₩90,374 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,203 | ₩92,285 | ₩88,958 | ₩89,292 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,668 | ₩91,831 | ₩89,653 | ₩91,684 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩91,951 | ₩92,726 | ₩89,773 | ₩89,974 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,512 | ₩93,194 | ₩91,069 | ₩91,510 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,323 | ₩93,782 | ₩91,323 | ₩92,659 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,455 | ₩93,287 | ₩89,920 | ₩91,844 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,731 | ₩89,600 | ₩88,584 | ₩89,199 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,453 | ₩89,840 | ₩88,330 | ₩89,559 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,787 | ₩90,281 | ₩89,038 | ₩89,479 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,319 | ₩90,388 | ₩88,718 | ₩90,294 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩90,922 | ₩90,922 | ₩89,640 | ₩89,827 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,225 | ₩91,310 | ₩89,025 | ₩91,216 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,332 | ₩90,655 | ₩88,878 | ₩89,533 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,259 | ₩87,622 | ₩86,259 | ₩87,074 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩85,832 | ₩87,061 | ₩83,053 | ₩86,914 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,429 | ₩86,019 | ₩83,814 | ₩85,899 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,284 | ₩86,500 | ₩85,083 | ₩85,658 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩84,803 | ₩85,631 | ₩83,681 | ₩84,963 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,721 | ₩84,015 | ₩82,959 | ₩83,347 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,268 | ₩84,522 | ₩82,932 | ₩83,186 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,790 | ₩85,551 | ₩84,576 | ₩84,763 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,297 | ₩85,979 | ₩84,188 | ₩85,230 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩82,866 | ₩85,858 | ₩82,037 | ₩84,723 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,242 | ₩85,404 | ₩83,534 | ₩83,801 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩81,997 | ₩82,558 | ₩81,142 | ₩81,890 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,674 | ₩82,518 | ₩80,127 | ₩81,823 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,438 | ₩82,532 | ₩81,209 | ₩81,449 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩83,894 | ₩84,349 | ₩82,171 | ₩82,625 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,681 | ₩83,908 | ₩82,972 | ₩83,066 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,734 | ₩84,001 | ₩82,385 | ₩82,719 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,650 | ₩83,266 | ₩81,382 | ₩82,972 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,505 | ₩83,747 | ₩81,984 | ₩83,600 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,467 | ₩85,711 | ₩82,411 | ₩83,360 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,438 | ₩84,549 | ₩80,220 | ₩83,814 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,202 | ₩84,402 | ₩82,451 | ₩83,988 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,540 | ₩87,248 | ₩85,444 | ₩86,740 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩88,838 | ₩89,359 | ₩87,809 | ₩88,437 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩86,820 | ₩89,145 | ₩86,045 | ₩88,183 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,647 | ₩89,813 | ₩85,564 | ₩89,386 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,483 | ₩91,737 | ₩87,529 | ₩87,929 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,566 | ₩94,730 | ₩91,924 | ₩93,448 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,310 | ₩92,779 | ₩90,989 | ₩92,312 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩90,896 | ₩91,537 | ₩89,372 | ₩90,415 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩94,971 | ₩95,679 | ₩89,666 | ₩90,735 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩93,888 | ₩95,238 | ₩92,860 | ₩95,104 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,741 | ₩94,436 | ₩92,860 | ₩93,888 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,583 | ₩96,761 | ₩94,142 | ₩94,543 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,625 | ₩96,734 | ₩94,450 | ₩94,583 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩93,902 | ₩95,679 | ₩92,726 | ₩95,078 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,267 | ₩96,801 | ₩93,220 | ₩94,343 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,761 | ₩98,030 | ₩94,703 | ₩95,412 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩97,977 | ₩98,311 | ₩95,345 | ₩96,187 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩98,926 | ₩99,767 | ₩98,191 | ₩98,298 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,554 | ₩100,783 | ₩99,113 | ₩99,420 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,057 | ₩99,594 | ₩97,122 | ₩98,471 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩96,788 | ₩99,313 | ₩96,734 | ₩98,418 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,194 | ₩96,173 | ₩91,617 | ₩96,120 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,045 | ₩93,741 | ₩90,829 | ₩93,180 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩91,964 | ₩93,073 | ₩90,361 | ₩91,924 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,388 | ₩91,964 | ₩90,147 | ₩91,898 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩89,934 | ₩90,815 | ₩89,359 | ₩89,907 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,161 | ₩90,936 | ₩89,626 | ₩90,107 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,747 | ₩90,455 | ₩89,105 | ₩90,081 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩91,964 | ₩91,964 | ₩89,506 | ₩89,747 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,633 | ₩93,982 | ₩92,125 | ₩92,472 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,131 | ₩95,131 | ₩90,040 | ₩92,472 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,626 | ₩91,336 | ₩89,626 | ₩90,321 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,390 | ₩91,951 | ₩90,027 | ₩91,310 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,268 | ₩91,898 | ₩90,241 | ₩91,417 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,439 | ₩90,682 | ₩89,012 | ₩90,094 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩91,016 | ₩91,604 | ₩89,279 | ₩89,439 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,147 | ₩90,829 | ₩89,426 | ₩90,762 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩90,802 | ₩91,844 | ₩89,787 | ₩90,949 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,410 | ₩91,978 | ₩88,410 | ₩90,789 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,426 | ₩89,760 | ₩88,063 | ₩88,865 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,116 | ₩89,506 | ₩87,702 | ₩89,359 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩85,952 | ₩89,626 | ₩83,747 | ₩88,678 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,297 | ₩86,754 | ₩84,215 | ₩86,126 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,366 | ₩86,393 | ₩85,017 | ₩85,083 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,513 | ₩86,553 | ₩85,685 | ₩86,045 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,355 | ₩87,702 | ₩86,299 | ₩86,446 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,342 | ₩87,622 | ₩86,607 | ₩87,128 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,782 | ₩88,023 | ₩86,981 | ₩87,328 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,050 | ₩88,464 | ₩87,702 | ₩87,729 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,023 | ₩88,878 | ₩82,759 | ₩88,050 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩87,996 | ₩88,651 | ₩87,181 | ₩87,943 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩88,825 | ₩89,279 | ₩87,542 | ₩88,023 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,023 | ₩89,653 | ₩88,023 | ₩88,250 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,504 | ₩88,811 | ₩87,221 | ₩87,863 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,397 | ₩88,985 | ₩87,635 | ₩88,477 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,330 | ₩88,437 | ₩87,021 | ₩87,676 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,542 | ₩89,012 | ₩87,542 | ₩87,969 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩84,843 | ₩88,210 | ₩84,696 | ₩87,796 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,043 | ₩85,992 | ₩84,362 | ₩84,589 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,496 | ₩85,458 | ₩80,901 | ₩84,977 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,347 | ₩84,669 | ₩83,347 | ₩84,549 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,694 | ₩85,057 | ₩83,159 | ₩84,910 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,318 | ₩84,282 | ₩82,291 | ₩84,081 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,186 | ₩83,186 | ₩82,104 | ₩82,318 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,300 | ₩83,106 | ₩79,819 | ₩82,799 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,302 | ₩81,529 | ₩80,875 | ₩80,955 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,714 | ₩81,529 | ₩80,714 | ₩81,195 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,418 | ₩81,957 | ₩79,138 | ₩81,195 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,218 | ₩79,432 | ₩78,390 | ₩78,951 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,065 | ₩80,060 | ₩76,065 | ₩79,298 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,693 | ₩78,136 | ₩75,504 | ₩75,971 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,784 | ₩76,920 | ₩75,397 | ₩75,971 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,662 | ₩76,866 | ₩74,501 | ₩75,784 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,216 | ₩78,390 | ₩74,902 | ₩75,116 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,695 | ₩78,643 | ₩77,027 | ₩78,390 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩78,884 | ₩79,605 | ₩78,069 | ₩78,577 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩78,964 | ₩80,461 | ₩77,187 | ₩79,271 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,456 | ₩79,218 | ₩77,441 | ₩78,857 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,590 | ₩78,951 | ₩77,641 | ₩78,537 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,494 | ₩78,537 | ₩76,733 | ₩78,523 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩77,989 | ₩79,004 | ₩77,361 | ₩77,561 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩76,987 | ₩78,884 | ₩76,546 | ₩78,443 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩76,933 | ₩77,454 | ₩76,225 | ₩77,013 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,225 | ₩77,334 | ₩74,996 | ₩77,147 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,568 | ₩76,880 | ₩73,633 | ₩76,305 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,236 | ₩77,254 | ₩74,916 | ₩75,009 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,397 | ₩76,760 | ₩74,488 | ₩75,236 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,570 | ₩76,519 | ₩75,116 | ₩75,998 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩74,956 | ₩76,225 | ₩74,702 | ₩75,490 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,303 | ₩75,904 | ₩74,395 | ₩74,421 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,370 | ₩75,410 | ₩73,807 | ₩74,461 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,105 | ₩76,466 | ₩74,795 | ₩75,076 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,504 | ₩76,439 | ₩75,170 | ₩75,811 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩74,007 | ₩75,798 | ₩73,900 | ₩75,584 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,780 | ₩74,355 | ₩72,217 | ₩73,847 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,309 | ₩78,309 | ₩72,417 | ₩72,845 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩81,823 | ₩84,175 | ₩78,283 | ₩78,510 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,167 | ₩84,108 | ₩80,113 | ₩83,547 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,220 | ₩80,968 | ₩79,245 | ₩80,821 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩83,013 | ₩83,240 | ₩78,804 | ₩78,844 | -5.02% | 99.7만 |
|---|