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 | ₩96,629 | ₩97,270 | ₩96,134 | ₩96,749 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,119 | ₩97,270 | ₩95,078 | ₩97,163 | +2.15% | 62.1만 |
| 2026.10.07 | ₩95,960 | ₩96,321 | ₩94,985 | ₩95,733 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,072 | ₩98,807 | ₩97,176 | ₩97,176 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,179 | ₩99,007 | ₩96,695 | ₩97,791 | -0.39% | 81.7만 |
| 2026.10.02 | ₩97,003 | ₩98,326 | ₩97,003 | ₩97,671 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,506 | ₩96,254 | ₩93,729 | ₩96,121 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,455 | ₩97,270 | ₩95,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,268 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,644 | ₩98,032 | ₩95,773 | ₩96,482 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,686 | ₩98,686 | ₩97,243 | ₩97,323 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,341 | ₩99,341 | ₩97,911 | ₩98,686 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,190 | ₩98,045 | ₩96,428 | ₩97,791 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩98,005 | ₩98,459 | ₩96,682 | ₩96,735 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩99,876 | ₩100,397 | ₩98,259 | ₩98,312 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,156 | ₩100,958 | ₩99,515 | ₩99,568 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,609 | ₩100,303 | ₩98,526 | ₩100,156 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩100,972 | ₩101,359 | ₩99,074 | ₩99,822 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,078 | ₩101,493 | ₩97,911 | ₩99,622 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,052 | ₩102,228 | ₩100,891 | ₩101,466 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,477 | ₩101,613 | ₩100,277 | ₩101,185 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,370 | ₩100,784 | ₩98,660 | ₩100,557 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,462 | ₩99,609 | ₩98,058 | ₩99,421 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,700 | ₩99,943 | ₩98,406 | ₩99,462 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩100,905 | ₩101,292 | ₩99,515 | ₩99,622 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩99,956 | ₩101,479 | ₩99,796 | ₩101,346 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,744 | ₩101,693 | ₩100,183 | ₩101,025 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,553 | ₩100,704 | ₩98,366 | ₩100,009 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,328 | ₩101,493 | ₩97,658 | ₩97,871 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,317 | ₩100,317 | ₩99,234 | ₩99,542 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,223 | ₩102,161 | ₩99,929 | ₩100,317 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,702 | ₩100,277 | ₩98,673 | ₩100,223 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,290 | ₩100,998 | ₩99,421 | ₩100,531 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩100,036 | ₩100,357 | ₩99,007 | ₩99,769 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,731 | ₩101,693 | ₩99,983 | ₩100,036 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩101,947 | ₩102,348 | ₩100,504 | ₩100,731 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,252 | ₩101,854 | ₩100,464 | ₩101,105 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,740 | ₩104,740 | ₩101,533 | ₩101,733 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩105,849 | ₩106,036 | ₩104,459 | ₩104,566 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,076 | ₩106,838 | ₩105,221 | ₩105,355 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩105,969 | ₩107,079 | ₩105,756 | ₩106,611 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,050 | ₩106,557 | ₩105,702 | ₩106,063 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,580 | ₩105,836 | ₩104,125 | ₩105,622 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,551 | ₩104,780 | ₩103,511 | ₩104,526 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,564 | ₩104,286 | ₩102,816 | ₩103,470 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,535 | ₩103,992 | ₩101,666 | ₩103,698 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,275 | ₩105,729 | ₩103,297 | ₩103,364 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,114 | ₩105,421 | ₩104,459 | ₩104,660 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩103,871 | ₩105,649 | ₩103,470 | ₩104,927 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,165 | ₩104,259 | ₩98,165 | ₩103,911 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,161 | ₩103,297 | ₩101,506 | ₩102,896 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,404 | ₩103,658 | ₩101,840 | ₩101,947 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,161 | ₩103,831 | ₩101,306 | ₩102,869 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,065 | ₩103,056 | ₩100,491 | ₩102,816 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,107 | ₩102,923 | ₩100,731 | ₩100,838 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,747 | ₩102,856 | ₩101,078 | ₩101,827 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,119 | ₩101,359 | ₩99,889 | ₩101,132 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,254 | ₩103,537 | ₩101,560 | ₩102,094 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,043 | ₩103,564 | ₩101,493 | ₩102,415 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩104,834 | ₩105,141 | ₩102,655 | ₩103,283 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩104,994 | ₩105,769 | ₩104,099 | ₩104,847 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,070 | ₩106,050 | ₩102,736 | ₩105,782 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,121 | ₩103,658 | ₩101,613 | ₩102,963 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,493 | ₩102,482 | ₩101,052 | ₩101,586 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,065 | ₩101,680 | ₩100,517 | ₩101,479 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,410 | ₩101,065 | ₩99,983 | ₩100,771 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,101 | ₩100,744 | ₩98,727 | ₩100,143 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩99,862 | ₩100,076 | ₩97,591 | ₩98,539 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,424 | ₩101,600 | ₩99,689 | ₩100,477 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,475 | ₩100,798 | ₩99,475 | ₩100,290 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,372 | ₩102,081 | ₩98,847 | ₩99,702 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩99,836 | ₩102,067 | ₩99,462 | ₩101,105 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩99,969 | ₩100,303 | ₩99,234 | ₩99,849 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩98,860 | ₩100,036 | ₩98,179 | ₩99,903 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,475 | ₩99,916 | ₩98,780 | ₩99,462 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,139 | ₩100,557 | ₩97,484 | ₩99,234 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩95,960 | ₩97,684 | ₩95,038 | ₩97,551 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,119 | ₩96,361 | ₩94,330 | ₩96,174 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,769 | ₩95,199 | ₩93,609 | ₩94,584 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩93,876 | ₩94,651 | ₩93,408 | ₩93,862 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,357 | ₩95,439 | ₩92,499 | ₩93,234 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,121 | ₩96,495 | ₩94,490 | ₩94,878 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,257 | ₩97,751 | ₩94,811 | ₩95,132 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩95,827 | ₩96,923 | ₩95,760 | ₩96,882 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩94,918 | ₩95,867 | ₩93,862 | ₩95,586 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,531 | ₩95,386 | ₩93,983 | ₩94,664 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,168 | ₩95,453 | ₩93,061 | ₩93,675 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩92,954 | ₩93,809 | ₩91,938 | ₩92,165 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩91,898 | ₩93,301 | ₩91,537 | ₩92,713 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,297 | ₩92,807 | ₩90,976 | ₩92,446 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,350 | ₩91,404 | ₩89,653 | ₩89,840 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,760 | ₩92,112 | ₩89,600 | ₩91,804 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩90,027 | ₩90,909 | ₩89,078 | ₩89,987 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,522 | ₩91,484 | ₩89,880 | ₩91,029 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,629 | ₩91,123 | ₩89,319 | ₩90,762 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,083 | ₩91,845 | ₩89,974 | ₩90,562 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,455 | ₩91,457 | ₩90,147 | ₩91,083 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,466 | ₩90,241 | ₩88,905 | ₩90,201 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩88,878 | ₩89,559 | ₩88,223 | ₩89,078 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,381 | ₩89,533 | ₩86,686 | ₩89,346 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,796 | ₩88,196 | ₩86,299 | ₩87,328 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩86,820 | ₩88,972 | ₩86,272 | ₩88,384 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,090 | ₩88,437 | ₩84,602 | ₩85,724 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,076 | ₩88,931 | ₩87,341 | ₩87,916 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩87,849 | ₩88,397 | ₩86,900 | ₩87,114 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,602 | ₩90,802 | ₩87,702 | ₩87,996 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩92,005 | ₩92,499 | ₩90,415 | ₩90,535 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩91,016 | ₩92,245 | ₩90,562 | ₩91,885 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩91,871 | ₩92,312 | ₩90,602 | ₩91,016 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,283 | ₩92,219 | ₩90,949 | ₩91,711 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩88,878 | ₩90,388 | ₩88,637 | ₩90,121 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,172 | ₩90,121 | ₩88,477 | ₩88,718 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,228 | ₩90,482 | ₩88,905 | ₩89,760 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,597 | ₩90,655 | ₩88,090 | ₩90,214 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,559 | ₩90,067 | ₩88,637 | ₩89,038 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,150 | ₩91,564 | ₩89,800 | ₩90,081 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,533 | ₩91,243 | ₩88,798 | ₩90,388 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,217 | ₩92,299 | ₩88,972 | ₩89,306 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,682 | ₩91,845 | ₩89,666 | ₩91,698 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩91,965 | ₩92,740 | ₩89,787 | ₩89,987 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,526 | ₩93,208 | ₩91,083 | ₩91,524 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,337 | ₩93,796 | ₩91,337 | ₩92,673 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,468 | ₩93,301 | ₩89,934 | ₩91,858 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,744 | ₩89,613 | ₩88,597 | ₩89,212 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,466 | ₩89,853 | ₩88,343 | ₩89,573 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,800 | ₩90,294 | ₩89,052 | ₩89,493 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,332 | ₩90,401 | ₩88,731 | ₩90,308 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩90,936 | ₩90,936 | ₩89,653 | ₩89,840 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,239 | ₩91,323 | ₩89,038 | ₩91,230 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,346 | ₩90,669 | ₩88,891 | ₩89,546 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,272 | ₩87,635 | ₩86,272 | ₩87,087 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩85,845 | ₩87,074 | ₩83,065 | ₩86,927 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,441 | ₩86,032 | ₩83,827 | ₩85,911 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,297 | ₩86,513 | ₩85,096 | ₩85,671 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩84,816 | ₩85,644 | ₩83,693 | ₩84,976 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,733 | ₩84,027 | ₩82,971 | ₩83,359 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,281 | ₩84,535 | ₩82,945 | ₩83,199 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,802 | ₩85,564 | ₩84,588 | ₩84,776 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,310 | ₩85,992 | ₩84,201 | ₩85,243 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩82,878 | ₩85,871 | ₩82,049 | ₩84,735 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,254 | ₩85,417 | ₩83,546 | ₩83,813 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩82,009 | ₩82,571 | ₩81,154 | ₩81,902 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,686 | ₩82,531 | ₩80,139 | ₩81,836 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,450 | ₩82,544 | ₩81,221 | ₩81,461 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩83,907 | ₩84,361 | ₩82,183 | ₩82,637 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,693 | ₩83,920 | ₩82,985 | ₩83,078 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,747 | ₩84,014 | ₩82,397 | ₩82,731 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,662 | ₩83,279 | ₩81,395 | ₩82,985 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,517 | ₩83,760 | ₩81,996 | ₩83,613 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,479 | ₩85,724 | ₩82,424 | ₩83,372 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,450 | ₩84,562 | ₩80,232 | ₩83,827 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,214 | ₩84,415 | ₩82,464 | ₩84,000 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,553 | ₩87,261 | ₩85,457 | ₩86,753 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩88,851 | ₩89,372 | ₩87,822 | ₩88,450 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩86,833 | ₩89,159 | ₩86,058 | ₩88,196 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,660 | ₩89,827 | ₩85,577 | ₩89,399 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,497 | ₩91,751 | ₩87,542 | ₩87,943 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,580 | ₩94,744 | ₩91,938 | ₩93,462 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,323 | ₩92,793 | ₩91,003 | ₩92,326 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩90,909 | ₩91,551 | ₩89,386 | ₩90,428 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩94,985 | ₩95,693 | ₩89,680 | ₩90,749 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩93,902 | ₩95,252 | ₩92,874 | ₩95,119 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,756 | ₩94,450 | ₩92,874 | ₩93,902 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,597 | ₩96,776 | ₩94,156 | ₩94,557 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,640 | ₩96,749 | ₩94,464 | ₩94,597 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩93,916 | ₩95,693 | ₩92,740 | ₩95,092 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,281 | ₩96,816 | ₩93,234 | ₩94,357 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,776 | ₩98,045 | ₩94,718 | ₩95,426 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩97,992 | ₩98,326 | ₩95,359 | ₩96,201 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩98,940 | ₩99,782 | ₩98,205 | ₩98,312 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,568 | ₩100,798 | ₩99,127 | ₩99,435 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,072 | ₩99,609 | ₩97,136 | ₩98,486 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩96,802 | ₩99,328 | ₩96,749 | ₩98,433 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,208 | ₩96,188 | ₩91,631 | ₩96,134 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,058 | ₩93,756 | ₩90,842 | ₩93,194 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩91,978 | ₩93,087 | ₩90,375 | ₩91,938 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,401 | ₩91,978 | ₩90,161 | ₩91,911 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩89,947 | ₩90,829 | ₩89,372 | ₩89,920 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,174 | ₩90,949 | ₩89,640 | ₩90,121 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,760 | ₩90,468 | ₩89,119 | ₩90,094 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩91,978 | ₩91,978 | ₩89,519 | ₩89,760 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,646 | ₩93,996 | ₩92,139 | ₩92,486 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,145 | ₩95,145 | ₩90,054 | ₩92,486 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,640 | ₩91,350 | ₩89,640 | ₩90,335 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,404 | ₩91,965 | ₩90,041 | ₩91,323 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,281 | ₩91,911 | ₩90,254 | ₩91,430 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,453 | ₩90,695 | ₩89,025 | ₩90,107 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩91,029 | ₩91,617 | ₩89,292 | ₩89,453 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,161 | ₩90,842 | ₩89,439 | ₩90,776 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩90,816 | ₩91,858 | ₩89,800 | ₩90,963 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,424 | ₩91,992 | ₩88,424 | ₩90,802 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,439 | ₩89,773 | ₩88,076 | ₩88,878 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,130 | ₩89,519 | ₩87,715 | ₩89,372 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩85,965 | ₩89,640 | ₩83,760 | ₩88,691 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,310 | ₩86,767 | ₩84,228 | ₩86,139 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,379 | ₩86,406 | ₩85,029 | ₩85,096 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,526 | ₩86,566 | ₩85,698 | ₩86,058 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,368 | ₩87,715 | ₩86,312 | ₩86,459 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,355 | ₩87,635 | ₩86,620 | ₩87,141 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,796 | ₩88,036 | ₩86,994 | ₩87,341 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,063 | ₩88,477 | ₩87,715 | ₩87,742 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,036 | ₩88,891 | ₩82,771 | ₩88,063 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩88,009 | ₩88,664 | ₩87,194 | ₩87,956 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩88,838 | ₩89,292 | ₩87,555 | ₩88,036 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,036 | ₩89,666 | ₩88,036 | ₩88,263 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,517 | ₩88,825 | ₩87,234 | ₩87,876 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,410 | ₩88,998 | ₩87,649 | ₩88,490 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,343 | ₩88,450 | ₩87,034 | ₩87,689 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,555 | ₩89,025 | ₩87,555 | ₩87,983 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩84,856 | ₩88,223 | ₩84,709 | ₩87,809 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,056 | ₩86,005 | ₩84,375 | ₩84,602 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,508 | ₩85,470 | ₩80,914 | ₩84,989 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,359 | ₩84,682 | ₩83,359 | ₩84,562 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,706 | ₩85,069 | ₩83,172 | ₩84,922 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,330 | ₩84,294 | ₩82,303 | ₩84,094 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,199 | ₩83,199 | ₩82,116 | ₩82,330 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,312 | ₩83,118 | ₩79,831 | ₩82,811 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,314 | ₩81,542 | ₩80,887 | ₩80,967 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,726 | ₩81,542 | ₩80,726 | ₩81,208 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,430 | ₩81,969 | ₩79,150 | ₩81,208 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,230 | ₩79,444 | ₩78,401 | ₩78,963 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,076 | ₩80,072 | ₩76,076 | ₩79,310 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,704 | ₩78,147 | ₩75,515 | ₩75,983 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,796 | ₩76,931 | ₩75,408 | ₩75,983 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,673 | ₩76,878 | ₩74,513 | ₩75,796 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,228 | ₩78,401 | ₩74,914 | ₩75,127 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,706 | ₩78,655 | ₩77,038 | ₩78,401 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩78,896 | ₩79,617 | ₩78,081 | ₩78,588 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩78,976 | ₩80,473 | ₩77,199 | ₩79,283 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,468 | ₩79,230 | ₩77,453 | ₩78,869 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,602 | ₩78,963 | ₩77,653 | ₩78,548 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,506 | ₩78,548 | ₩76,744 | ₩78,535 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩78,000 | ₩79,016 | ₩77,372 | ₩77,573 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩76,998 | ₩78,896 | ₩76,557 | ₩78,455 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩76,945 | ₩77,466 | ₩76,236 | ₩77,025 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,236 | ₩77,346 | ₩75,007 | ₩77,159 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,579 | ₩76,891 | ₩73,644 | ₩76,317 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,248 | ₩77,265 | ₩74,927 | ₩75,020 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,408 | ₩76,771 | ₩74,499 | ₩75,248 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,582 | ₩76,530 | ₩75,127 | ₩76,009 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩74,967 | ₩76,236 | ₩74,713 | ₩75,502 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,314 | ₩75,916 | ₩74,406 | ₩74,432 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,381 | ₩75,421 | ₩73,818 | ₩74,473 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,116 | ₩76,477 | ₩74,807 | ₩75,087 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,515 | ₩76,450 | ₩75,181 | ₩75,822 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩74,018 | ₩75,809 | ₩73,911 | ₩75,595 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,791 | ₩74,366 | ₩72,228 | ₩73,858 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,321 | ₩78,321 | ₩72,428 | ₩72,856 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩81,836 | ₩84,188 | ₩78,294 | ₩78,522 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,179 | ₩84,121 | ₩80,125 | ₩83,559 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,232 | ₩80,980 | ₩79,257 | ₩80,833 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩83,025 | ₩83,252 | ₩78,816 | ₩78,856 | -5.02% | 99.7만 |
|---|