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 | ₩96,590 | ₩97,231 | ₩96,096 | ₩96,710 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,081 | ₩97,231 | ₩95,041 | ₩97,125 | +2.15% | 62.1만 |
| 2026.10.07 | ₩95,922 | ₩96,283 | ₩94,947 | ₩95,695 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,033 | ₩98,768 | ₩97,138 | ₩97,138 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,140 | ₩98,968 | ₩96,657 | ₩97,752 | -0.39% | 81.7만 |
| 2026.10.02 | ₩96,964 | ₩98,287 | ₩96,964 | ₩97,632 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,468 | ₩96,216 | ₩93,692 | ₩96,083 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,417 | ₩97,231 | ₩95,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,230 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,605 | ₩97,993 | ₩95,735 | ₩96,443 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,647 | ₩98,647 | ₩97,205 | ₩97,285 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,302 | ₩99,302 | ₩97,873 | ₩98,647 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,151 | ₩98,006 | ₩96,390 | ₩97,752 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩97,966 | ₩98,420 | ₩96,644 | ₩96,697 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩99,836 | ₩100,357 | ₩98,220 | ₩98,273 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,117 | ₩100,918 | ₩99,476 | ₩99,529 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,569 | ₩100,264 | ₩98,487 | ₩100,117 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩100,932 | ₩101,319 | ₩99,035 | ₩99,783 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,038 | ₩101,452 | ₩97,873 | ₩99,582 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,012 | ₩102,187 | ₩100,851 | ₩101,426 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,437 | ₩101,573 | ₩100,237 | ₩101,145 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,330 | ₩100,745 | ₩98,621 | ₩100,517 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,422 | ₩99,569 | ₩98,020 | ₩99,382 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,661 | ₩99,903 | ₩98,367 | ₩99,422 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩100,865 | ₩101,252 | ₩99,476 | ₩99,582 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩99,916 | ₩101,439 | ₩99,756 | ₩101,306 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,704 | ₩101,653 | ₩100,143 | ₩100,985 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,514 | ₩100,664 | ₩98,327 | ₩99,970 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,289 | ₩101,452 | ₩97,619 | ₩97,833 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,277 | ₩100,277 | ₩99,195 | ₩99,502 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,184 | ₩102,120 | ₩99,890 | ₩100,277 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,663 | ₩100,237 | ₩98,634 | ₩100,184 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,250 | ₩100,958 | ₩99,382 | ₩100,491 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩99,996 | ₩100,317 | ₩98,968 | ₩99,729 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,691 | ₩101,653 | ₩99,943 | ₩99,996 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩101,907 | ₩102,307 | ₩100,464 | ₩100,691 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,212 | ₩101,813 | ₩100,424 | ₩101,065 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,698 | ₩104,698 | ₩101,493 | ₩101,693 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩105,807 | ₩105,994 | ₩104,418 | ₩104,525 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,034 | ₩106,796 | ₩105,179 | ₩105,313 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩105,927 | ₩107,036 | ₩105,714 | ₩106,569 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,008 | ₩106,515 | ₩105,660 | ₩106,021 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,538 | ₩105,794 | ₩104,084 | ₩105,580 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,510 | ₩104,739 | ₩103,470 | ₩104,485 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,523 | ₩104,244 | ₩102,775 | ₩103,429 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,494 | ₩103,950 | ₩101,626 | ₩103,657 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,233 | ₩105,687 | ₩103,256 | ₩103,323 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,072 | ₩105,380 | ₩104,418 | ₩104,618 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩103,830 | ₩105,607 | ₩103,429 | ₩104,885 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,126 | ₩104,218 | ₩98,126 | ₩103,870 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,120 | ₩103,256 | ₩101,466 | ₩102,855 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,363 | ₩103,616 | ₩101,800 | ₩101,907 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,120 | ₩103,790 | ₩101,265 | ₩102,828 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,025 | ₩103,015 | ₩100,451 | ₩102,775 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,067 | ₩102,882 | ₩100,691 | ₩100,798 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,706 | ₩102,815 | ₩101,038 | ₩101,786 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,078 | ₩101,319 | ₩99,850 | ₩101,092 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,214 | ₩103,496 | ₩101,519 | ₩102,054 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,002 | ₩103,523 | ₩101,452 | ₩102,374 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩104,792 | ₩105,099 | ₩102,615 | ₩103,242 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩104,952 | ₩105,727 | ₩104,057 | ₩104,805 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,029 | ₩106,008 | ₩102,695 | ₩105,740 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,080 | ₩103,616 | ₩101,573 | ₩102,922 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,452 | ₩102,441 | ₩101,012 | ₩101,546 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,025 | ₩101,639 | ₩100,477 | ₩101,439 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,371 | ₩101,025 | ₩99,943 | ₩100,731 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,061 | ₩100,704 | ₩98,687 | ₩100,103 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩99,823 | ₩100,037 | ₩97,552 | ₩98,500 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,384 | ₩101,559 | ₩99,649 | ₩100,437 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,435 | ₩100,758 | ₩99,435 | ₩100,250 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,332 | ₩102,040 | ₩98,808 | ₩99,663 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩99,796 | ₩102,027 | ₩99,422 | ₩101,065 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩99,930 | ₩100,264 | ₩99,195 | ₩99,809 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩98,821 | ₩99,996 | ₩98,140 | ₩99,863 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,435 | ₩99,876 | ₩98,741 | ₩99,422 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,100 | ₩100,517 | ₩97,445 | ₩99,195 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩95,922 | ₩97,646 | ₩95,001 | ₩97,512 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,081 | ₩96,323 | ₩94,293 | ₩96,136 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,732 | ₩95,161 | ₩93,571 | ₩94,547 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩93,839 | ₩94,613 | ₩93,371 | ₩93,825 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,319 | ₩95,401 | ₩92,463 | ₩93,197 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,083 | ₩96,457 | ₩94,453 | ₩94,840 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,218 | ₩97,712 | ₩94,774 | ₩95,094 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩95,789 | ₩96,884 | ₩95,722 | ₩96,844 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩94,880 | ₩95,829 | ₩93,825 | ₩95,548 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,493 | ₩95,348 | ₩93,945 | ₩94,627 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,131 | ₩95,415 | ₩93,024 | ₩93,638 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩92,917 | ₩93,772 | ₩91,902 | ₩92,129 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩91,862 | ₩93,264 | ₩91,501 | ₩92,676 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,260 | ₩92,770 | ₩90,940 | ₩92,409 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,314 | ₩91,367 | ₩89,617 | ₩89,804 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,724 | ₩92,075 | ₩89,564 | ₩91,768 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩89,992 | ₩90,873 | ₩89,043 | ₩89,951 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,486 | ₩91,447 | ₩89,845 | ₩90,993 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,593 | ₩91,087 | ₩89,284 | ₩90,726 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,047 | ₩91,808 | ₩89,938 | ₩90,526 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,419 | ₩91,421 | ₩90,112 | ₩91,047 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,430 | ₩90,205 | ₩88,869 | ₩90,165 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩88,843 | ₩89,524 | ₩88,188 | ₩89,043 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,347 | ₩89,497 | ₩86,652 | ₩89,310 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,761 | ₩88,161 | ₩86,265 | ₩87,293 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩86,786 | ₩88,936 | ₩86,238 | ₩88,348 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,055 | ₩88,402 | ₩84,568 | ₩85,690 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,041 | ₩88,896 | ₩87,307 | ₩87,881 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩87,814 | ₩88,362 | ₩86,866 | ₩87,080 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,566 | ₩90,766 | ₩87,667 | ₩87,961 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩91,968 | ₩92,463 | ₩90,379 | ₩90,499 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩90,980 | ₩92,209 | ₩90,526 | ₩91,848 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩91,835 | ₩92,276 | ₩90,566 | ₩90,980 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,247 | ₩92,182 | ₩90,913 | ₩91,675 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩88,843 | ₩90,352 | ₩88,602 | ₩90,085 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,137 | ₩90,085 | ₩88,442 | ₩88,682 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,192 | ₩90,446 | ₩88,869 | ₩89,724 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,562 | ₩90,619 | ₩88,055 | ₩90,179 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,524 | ₩90,032 | ₩88,602 | ₩89,003 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,114 | ₩91,528 | ₩89,764 | ₩90,045 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,497 | ₩91,207 | ₩88,763 | ₩90,352 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,180 | ₩92,262 | ₩88,936 | ₩89,270 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,646 | ₩91,808 | ₩89,631 | ₩91,661 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩91,928 | ₩92,703 | ₩89,751 | ₩89,951 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,489 | ₩93,171 | ₩91,047 | ₩91,488 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,301 | ₩93,758 | ₩91,301 | ₩92,636 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,432 | ₩93,264 | ₩89,898 | ₩91,822 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,709 | ₩89,577 | ₩88,562 | ₩89,177 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,430 | ₩89,818 | ₩88,308 | ₩89,537 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,764 | ₩90,259 | ₩89,016 | ₩89,457 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,297 | ₩90,366 | ₩88,696 | ₩90,272 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩90,900 | ₩90,900 | ₩89,617 | ₩89,804 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,203 | ₩91,287 | ₩89,003 | ₩91,194 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,310 | ₩90,633 | ₩88,856 | ₩89,511 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,238 | ₩87,600 | ₩86,238 | ₩87,053 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩85,811 | ₩87,039 | ₩83,032 | ₩86,892 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,408 | ₩85,998 | ₩83,793 | ₩85,877 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,263 | ₩86,478 | ₩85,062 | ₩85,637 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩84,782 | ₩85,610 | ₩83,660 | ₩84,942 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,700 | ₩83,994 | ₩82,939 | ₩83,326 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,248 | ₩84,501 | ₩82,912 | ₩83,166 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,769 | ₩85,530 | ₩84,555 | ₩84,742 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,276 | ₩85,957 | ₩84,167 | ₩85,209 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩82,845 | ₩85,837 | ₩82,017 | ₩84,702 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,221 | ₩85,383 | ₩83,513 | ₩83,780 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩81,977 | ₩82,538 | ₩81,122 | ₩81,870 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,654 | ₩82,498 | ₩80,107 | ₩81,803 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,418 | ₩82,511 | ₩81,189 | ₩81,429 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩83,874 | ₩84,328 | ₩82,150 | ₩82,605 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,660 | ₩83,887 | ₩82,952 | ₩83,045 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,713 | ₩83,980 | ₩82,364 | ₩82,698 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,630 | ₩83,246 | ₩81,362 | ₩82,952 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,484 | ₩83,727 | ₩81,963 | ₩83,580 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,446 | ₩85,690 | ₩82,391 | ₩83,339 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,418 | ₩84,528 | ₩80,200 | ₩83,793 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,181 | ₩84,381 | ₩82,431 | ₩83,967 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,518 | ₩87,226 | ₩85,423 | ₩86,719 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩88,816 | ₩89,337 | ₩87,787 | ₩88,415 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩86,799 | ₩89,123 | ₩86,024 | ₩88,161 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,625 | ₩89,791 | ₩85,543 | ₩89,364 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,461 | ₩91,715 | ₩87,507 | ₩87,908 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,543 | ₩94,707 | ₩91,902 | ₩93,424 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,287 | ₩92,757 | ₩90,967 | ₩92,289 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩90,873 | ₩91,514 | ₩89,350 | ₩90,392 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩94,947 | ₩95,655 | ₩89,644 | ₩90,713 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩93,865 | ₩95,214 | ₩92,837 | ₩95,081 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,718 | ₩94,413 | ₩92,837 | ₩93,865 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,560 | ₩96,737 | ₩94,119 | ₩94,520 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,602 | ₩96,710 | ₩94,426 | ₩94,560 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩93,879 | ₩95,655 | ₩92,703 | ₩95,054 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,243 | ₩96,777 | ₩93,197 | ₩94,319 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,737 | ₩98,006 | ₩94,680 | ₩95,388 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩97,953 | ₩98,287 | ₩95,321 | ₩96,163 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩98,901 | ₩99,743 | ₩98,166 | ₩98,273 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,529 | ₩100,758 | ₩99,088 | ₩99,395 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,033 | ₩99,569 | ₩97,098 | ₩98,447 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩96,764 | ₩99,289 | ₩96,710 | ₩98,394 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,171 | ₩96,149 | ₩91,594 | ₩96,096 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,022 | ₩93,718 | ₩90,806 | ₩93,157 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩91,942 | ₩93,050 | ₩90,339 | ₩91,902 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,366 | ₩91,942 | ₩90,125 | ₩91,875 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩89,911 | ₩90,793 | ₩89,337 | ₩89,885 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,138 | ₩90,913 | ₩89,604 | ₩90,085 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,724 | ₩90,432 | ₩89,083 | ₩90,058 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩91,942 | ₩91,942 | ₩89,484 | ₩89,724 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,610 | ₩93,959 | ₩92,102 | ₩92,449 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,108 | ₩95,108 | ₩90,018 | ₩92,449 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,604 | ₩91,314 | ₩89,604 | ₩90,299 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,367 | ₩91,928 | ₩90,005 | ₩91,287 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,245 | ₩91,875 | ₩90,219 | ₩91,394 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,417 | ₩90,659 | ₩88,990 | ₩90,072 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩90,993 | ₩91,581 | ₩89,257 | ₩89,417 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,125 | ₩90,806 | ₩89,404 | ₩90,740 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩90,780 | ₩91,822 | ₩89,764 | ₩90,927 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,389 | ₩91,955 | ₩88,389 | ₩90,766 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,404 | ₩89,738 | ₩88,041 | ₩88,843 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,095 | ₩89,484 | ₩87,681 | ₩89,337 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩85,931 | ₩89,604 | ₩83,727 | ₩88,656 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,276 | ₩86,732 | ₩84,194 | ₩86,104 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,345 | ₩86,372 | ₩84,996 | ₩85,062 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,492 | ₩86,532 | ₩85,664 | ₩86,024 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,333 | ₩87,681 | ₩86,278 | ₩86,425 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,320 | ₩87,600 | ₩86,585 | ₩87,106 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,761 | ₩88,001 | ₩86,959 | ₩87,307 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,028 | ₩88,442 | ₩87,681 | ₩87,707 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,001 | ₩88,856 | ₩82,738 | ₩88,028 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩87,974 | ₩88,629 | ₩87,160 | ₩87,921 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩88,803 | ₩89,257 | ₩87,520 | ₩88,001 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,001 | ₩89,631 | ₩88,001 | ₩88,228 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,482 | ₩88,789 | ₩87,200 | ₩87,841 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,375 | ₩88,963 | ₩87,614 | ₩88,455 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,308 | ₩88,415 | ₩86,999 | ₩87,654 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,520 | ₩88,990 | ₩87,520 | ₩87,948 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩84,822 | ₩88,188 | ₩84,675 | ₩87,774 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,022 | ₩85,971 | ₩84,341 | ₩84,568 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,475 | ₩85,436 | ₩80,881 | ₩84,956 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,326 | ₩84,648 | ₩83,326 | ₩84,528 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,673 | ₩85,036 | ₩83,139 | ₩84,889 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,297 | ₩84,261 | ₩82,271 | ₩84,061 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,166 | ₩83,166 | ₩82,084 | ₩82,297 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,280 | ₩83,086 | ₩79,799 | ₩82,778 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,282 | ₩81,509 | ₩80,855 | ₩80,935 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,694 | ₩81,509 | ₩80,694 | ₩81,175 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,399 | ₩81,937 | ₩79,118 | ₩81,175 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,198 | ₩79,412 | ₩78,370 | ₩78,931 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,046 | ₩80,040 | ₩76,046 | ₩79,279 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,674 | ₩78,116 | ₩75,485 | ₩75,952 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,765 | ₩76,901 | ₩75,378 | ₩75,952 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,643 | ₩76,847 | ₩74,483 | ₩75,765 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,197 | ₩78,370 | ₩74,884 | ₩75,098 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,676 | ₩78,624 | ₩77,008 | ₩78,370 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩78,864 | ₩79,586 | ₩78,050 | ₩78,557 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩78,945 | ₩80,441 | ₩77,168 | ₩79,252 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,437 | ₩79,198 | ₩77,422 | ₩78,838 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,571 | ₩78,931 | ₩77,622 | ₩78,517 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,475 | ₩78,517 | ₩76,714 | ₩78,504 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩77,969 | ₩78,985 | ₩77,342 | ₩77,542 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩76,968 | ₩78,864 | ₩76,527 | ₩78,424 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩76,914 | ₩77,435 | ₩76,206 | ₩76,994 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,206 | ₩77,315 | ₩74,977 | ₩77,128 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,550 | ₩76,861 | ₩73,615 | ₩76,286 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,218 | ₩77,235 | ₩74,897 | ₩74,991 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,378 | ₩76,741 | ₩74,470 | ₩75,218 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,552 | ₩76,500 | ₩75,098 | ₩75,979 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩74,937 | ₩76,206 | ₩74,683 | ₩75,472 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,285 | ₩75,886 | ₩74,376 | ₩74,403 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,351 | ₩75,391 | ₩73,788 | ₩74,443 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,086 | ₩76,447 | ₩74,777 | ₩75,057 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,485 | ₩76,420 | ₩75,151 | ₩75,792 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩73,989 | ₩75,779 | ₩73,882 | ₩75,565 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,762 | ₩74,336 | ₩72,199 | ₩73,829 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,290 | ₩78,290 | ₩72,399 | ₩72,827 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩81,803 | ₩84,154 | ₩78,263 | ₩78,490 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,147 | ₩84,087 | ₩80,093 | ₩83,526 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,200 | ₩80,948 | ₩79,225 | ₩80,801 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩82,992 | ₩83,219 | ₩78,784 | ₩78,824 | -5.02% | 99.7만 |
|---|