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 | ₩96,960 | ₩97,604 | ₩96,464 | ₩97,081 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,445 | ₩97,604 | ₩95,405 | ₩97,497 | +2.15% | 62.1만 |
| 2026.10.07 | ₩96,290 | ₩96,652 | ₩95,311 | ₩96,062 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,409 | ₩99,146 | ₩97,510 | ₩97,510 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,516 | ₩99,347 | ₩97,028 | ₩98,127 | -0.39% | 81.7만 |
| 2026.10.02 | ₩97,336 | ₩98,663 | ₩97,336 | ₩98,006 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,834 | ₩96,585 | ₩94,051 | ₩96,451 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,786 | ₩97,604 | ₩96,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,598 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,980 | ₩98,368 | ₩96,102 | ₩96,813 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩99,025 | ₩99,025 | ₩97,577 | ₩97,658 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,683 | ₩99,683 | ₩98,248 | ₩99,025 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,524 | ₩98,382 | ₩96,759 | ₩98,127 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩98,342 | ₩98,798 | ₩97,014 | ₩97,068 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩100,219 | ₩100,742 | ₩98,596 | ₩98,650 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,500 | ₩101,305 | ₩99,857 | ₩99,910 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,951 | ₩100,648 | ₩98,865 | ₩100,500 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩101,318 | ₩101,707 | ₩99,414 | ₩100,165 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,426 | ₩101,841 | ₩98,248 | ₩99,964 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,399 | ₩102,579 | ₩101,238 | ₩101,815 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,822 | ₩101,962 | ₩100,621 | ₩101,533 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,715 | ₩101,131 | ₩98,999 | ₩100,903 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,803 | ₩99,951 | ₩98,395 | ₩99,763 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩99,039 | ₩100,286 | ₩98,744 | ₩99,803 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩101,251 | ₩101,640 | ₩99,857 | ₩99,964 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩100,299 | ₩101,828 | ₩100,138 | ₩101,694 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩101,090 | ₩102,042 | ₩100,527 | ₩101,372 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,891 | ₩101,050 | ₩98,704 | ₩100,353 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,669 | ₩101,841 | ₩97,993 | ₩98,208 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,661 | ₩100,661 | ₩99,575 | ₩99,884 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,568 | ₩102,512 | ₩100,273 | ₩100,661 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩100,045 | ₩100,621 | ₩99,012 | ₩100,568 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,635 | ₩101,345 | ₩99,763 | ₩100,876 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩100,380 | ₩100,702 | ₩99,347 | ₩100,112 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩101,077 | ₩102,042 | ₩100,326 | ₩100,380 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩102,297 | ₩102,700 | ₩100,849 | ₩101,077 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,600 | ₩102,203 | ₩100,809 | ₩101,452 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩105,100 | ₩105,100 | ₩101,882 | ₩102,083 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩106,213 | ₩106,400 | ₩104,818 | ₩104,925 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,441 | ₩107,205 | ₩105,582 | ₩105,717 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩106,333 | ₩107,446 | ₩106,119 | ₩106,977 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,414 | ₩106,923 | ₩106,065 | ₩106,427 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,939 | ₩106,199 | ₩104,483 | ₩105,985 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,906 | ₩105,140 | ₩103,866 | ₩104,885 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,920 | ₩104,644 | ₩103,169 | ₩103,826 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,887 | ₩104,349 | ₩102,016 | ₩104,054 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,636 | ₩106,092 | ₩103,652 | ₩103,719 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,475 | ₩105,784 | ₩104,818 | ₩105,019 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩104,228 | ₩106,012 | ₩103,826 | ₩105,287 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,503 | ₩104,617 | ₩98,503 | ₩104,268 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,512 | ₩103,652 | ₩101,855 | ₩103,249 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,759 | ₩104,014 | ₩102,190 | ₩102,297 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,512 | ₩104,188 | ₩101,654 | ₩103,222 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,412 | ₩103,410 | ₩100,836 | ₩103,169 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,458 | ₩103,276 | ₩101,077 | ₩101,184 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩102,096 | ₩103,209 | ₩101,426 | ₩102,177 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,466 | ₩101,707 | ₩100,232 | ₩101,479 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,606 | ₩103,893 | ₩101,908 | ₩102,445 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,397 | ₩103,920 | ₩101,841 | ₩102,767 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩105,194 | ₩105,502 | ₩103,008 | ₩103,638 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩105,355 | ₩106,132 | ₩104,456 | ₩105,207 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,424 | ₩106,414 | ₩103,088 | ₩106,146 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,472 | ₩104,014 | ₩101,962 | ₩103,316 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,841 | ₩102,834 | ₩101,399 | ₩101,935 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,412 | ₩102,029 | ₩100,862 | ₩101,828 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,755 | ₩101,412 | ₩100,326 | ₩101,117 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,441 | ₩101,090 | ₩99,066 | ₩100,487 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩100,205 | ₩100,420 | ₩97,926 | ₩98,878 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,769 | ₩101,949 | ₩100,031 | ₩100,822 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,817 | ₩101,144 | ₩99,817 | ₩100,635 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,721 | ₩102,431 | ₩99,186 | ₩100,045 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩100,179 | ₩102,418 | ₩99,803 | ₩101,452 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩100,313 | ₩100,648 | ₩99,575 | ₩100,192 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩99,200 | ₩100,380 | ₩98,516 | ₩100,246 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,817 | ₩100,259 | ₩99,119 | ₩99,803 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,476 | ₩100,903 | ₩97,819 | ₩99,575 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩96,290 | ₩98,020 | ₩95,365 | ₩97,886 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,445 | ₩96,692 | ₩94,654 | ₩96,505 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩94,091 | ₩95,526 | ₩93,930 | ₩94,909 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩94,198 | ₩94,976 | ₩93,729 | ₩94,185 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,681 | ₩95,767 | ₩92,817 | ₩93,555 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,451 | ₩96,826 | ₩94,815 | ₩95,204 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,591 | ₩98,087 | ₩95,137 | ₩95,459 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩96,156 | ₩97,255 | ₩96,089 | ₩97,215 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩95,244 | ₩96,196 | ₩94,185 | ₩95,915 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,855 | ₩95,713 | ₩94,305 | ₩94,989 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,488 | ₩95,780 | ₩93,380 | ₩93,997 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩93,273 | ₩94,131 | ₩92,254 | ₩92,482 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩92,214 | ₩93,622 | ₩91,852 | ₩93,032 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,610 | ₩93,126 | ₩91,288 | ₩92,763 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,664 | ₩91,718 | ₩89,961 | ₩90,149 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩90,068 | ₩92,428 | ₩89,907 | ₩92,120 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩90,336 | ₩91,221 | ₩89,384 | ₩90,296 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,833 | ₩91,798 | ₩90,189 | ₩91,342 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,940 | ₩91,436 | ₩89,626 | ₩91,074 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,396 | ₩92,160 | ₩90,283 | ₩90,873 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,766 | ₩91,771 | ₩90,457 | ₩91,396 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,773 | ₩90,551 | ₩89,210 | ₩90,511 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩89,183 | ₩89,867 | ₩88,526 | ₩89,384 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,681 | ₩89,840 | ₩86,984 | ₩89,653 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩88,097 | ₩88,499 | ₩86,595 | ₩87,628 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩87,118 | ₩89,277 | ₩86,569 | ₩88,687 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,392 | ₩88,741 | ₩84,892 | ₩86,019 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,379 | ₩89,237 | ₩87,641 | ₩88,218 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩88,151 | ₩88,701 | ₩87,199 | ₩87,413 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,913 | ₩91,114 | ₩88,003 | ₩88,298 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩92,321 | ₩92,817 | ₩90,725 | ₩90,846 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩91,329 | ₩92,562 | ₩90,873 | ₩92,200 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩92,187 | ₩92,629 | ₩90,913 | ₩91,329 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,597 | ₩92,536 | ₩91,262 | ₩92,026 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩89,183 | ₩90,698 | ₩88,942 | ₩90,430 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,478 | ₩90,430 | ₩88,781 | ₩89,022 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,538 | ₩90,792 | ₩89,210 | ₩90,068 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,902 | ₩90,967 | ₩88,392 | ₩90,524 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,867 | ₩90,377 | ₩88,942 | ₩89,344 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,463 | ₩91,878 | ₩90,108 | ₩90,390 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,840 | ₩91,557 | ₩89,103 | ₩90,698 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,530 | ₩92,616 | ₩89,277 | ₩89,612 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,993 | ₩92,160 | ₩89,974 | ₩92,013 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩92,281 | ₩93,058 | ₩90,095 | ₩90,296 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,844 | ₩93,528 | ₩91,396 | ₩91,838 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,651 | ₩94,118 | ₩91,651 | ₩92,991 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,779 | ₩93,622 | ₩90,243 | ₩92,173 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩89,049 | ₩89,921 | ₩88,902 | ₩89,518 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,773 | ₩90,162 | ₩88,647 | ₩89,881 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩90,108 | ₩90,605 | ₩89,358 | ₩89,800 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,639 | ₩90,712 | ₩89,036 | ₩90,618 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩91,248 | ₩91,248 | ₩89,961 | ₩90,149 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,545 | ₩91,637 | ₩89,344 | ₩91,543 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,653 | ₩90,980 | ₩89,197 | ₩89,854 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,569 | ₩87,936 | ₩86,569 | ₩87,386 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩86,139 | ₩87,373 | ₩83,350 | ₩87,226 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,731 | ₩86,327 | ₩84,115 | ₩86,206 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,590 | ₩86,810 | ₩85,389 | ₩85,965 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩85,107 | ₩85,938 | ₩83,981 | ₩85,268 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩84,021 | ₩84,316 | ₩83,256 | ₩83,645 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,571 | ₩84,825 | ₩83,230 | ₩83,484 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩85,094 | ₩85,858 | ₩84,879 | ₩85,067 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,603 | ₩86,287 | ₩84,490 | ₩85,536 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩83,163 | ₩86,166 | ₩82,331 | ₩85,026 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,544 | ₩85,710 | ₩83,833 | ₩84,101 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩82,291 | ₩82,854 | ₩81,433 | ₩82,184 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,964 | ₩82,814 | ₩80,414 | ₩82,117 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,734 | ₩82,827 | ₩81,500 | ₩81,741 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩84,195 | ₩84,651 | ₩82,465 | ₩82,921 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,981 | ₩84,209 | ₩83,270 | ₩83,364 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩84,034 | ₩84,302 | ₩82,680 | ₩83,015 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,942 | ₩83,565 | ₩81,674 | ₩83,270 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,801 | ₩84,048 | ₩82,278 | ₩83,900 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,766 | ₩86,019 | ₩82,707 | ₩83,659 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,734 | ₩84,852 | ₩80,508 | ₩84,115 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,504 | ₩84,705 | ₩82,747 | ₩84,289 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,850 | ₩87,561 | ₩85,751 | ₩87,051 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩89,156 | ₩89,679 | ₩88,124 | ₩88,754 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩87,132 | ₩89,465 | ₩86,354 | ₩88,499 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,957 | ₩90,135 | ₩85,871 | ₩89,706 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,811 | ₩92,066 | ₩87,842 | ₩88,245 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,898 | ₩95,070 | ₩92,254 | ₩93,783 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,637 | ₩93,112 | ₩91,315 | ₩92,643 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩91,221 | ₩91,865 | ₩89,693 | ₩90,739 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩95,311 | ₩96,022 | ₩89,988 | ₩91,061 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩94,225 | ₩95,579 | ₩93,193 | ₩95,445 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩94,078 | ₩94,775 | ₩93,193 | ₩94,225 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,922 | ₩97,108 | ₩94,480 | ₩94,882 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,968 | ₩97,081 | ₩94,788 | ₩94,922 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩94,238 | ₩96,022 | ₩93,058 | ₩95,418 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,612 | ₩97,148 | ₩93,555 | ₩94,681 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩97,108 | ₩98,382 | ₩95,043 | ₩95,754 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩98,328 | ₩98,663 | ₩95,687 | ₩96,531 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩99,280 | ₩100,125 | ₩98,543 | ₩98,650 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,910 | ₩101,144 | ₩99,468 | ₩99,776 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,409 | ₩99,951 | ₩97,470 | ₩98,824 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩97,135 | ₩99,669 | ₩97,081 | ₩98,771 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,528 | ₩96,518 | ₩91,946 | ₩96,464 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,375 | ₩94,078 | ₩91,154 | ₩93,514 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩92,294 | ₩93,407 | ₩90,685 | ₩92,254 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,712 | ₩92,294 | ₩90,471 | ₩92,227 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩90,256 | ₩91,141 | ₩89,679 | ₩90,229 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,484 | ₩91,262 | ₩89,948 | ₩90,430 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩90,068 | ₩90,779 | ₩89,425 | ₩90,403 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩92,294 | ₩92,294 | ₩89,827 | ₩90,068 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,965 | ₩94,319 | ₩92,455 | ₩92,804 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,472 | ₩95,472 | ₩90,363 | ₩92,804 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,948 | ₩91,664 | ₩89,948 | ₩90,645 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,718 | ₩92,281 | ₩90,350 | ₩91,637 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,591 | ₩92,227 | ₩90,564 | ₩91,744 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,760 | ₩91,007 | ₩89,331 | ₩90,417 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩91,342 | ₩91,932 | ₩89,599 | ₩89,760 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,471 | ₩91,154 | ₩89,746 | ₩91,087 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩91,128 | ₩92,173 | ₩90,108 | ₩91,275 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,727 | ₩92,308 | ₩88,727 | ₩91,114 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,746 | ₩90,082 | ₩88,379 | ₩89,183 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,432 | ₩89,827 | ₩88,017 | ₩89,679 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩86,260 | ₩89,948 | ₩84,048 | ₩88,996 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,603 | ₩87,065 | ₩84,517 | ₩86,434 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,676 | ₩86,703 | ₩85,321 | ₩85,389 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,823 | ₩86,864 | ₩85,992 | ₩86,354 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,668 | ₩88,017 | ₩86,609 | ₩86,756 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,655 | ₩87,936 | ₩86,917 | ₩87,440 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩88,097 | ₩88,338 | ₩87,293 | ₩87,641 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,365 | ₩88,781 | ₩88,017 | ₩88,043 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,338 | ₩89,197 | ₩83,055 | ₩88,365 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩88,312 | ₩88,969 | ₩87,494 | ₩88,258 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩89,143 | ₩89,599 | ₩87,856 | ₩88,338 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,338 | ₩89,974 | ₩88,338 | ₩88,566 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,821 | ₩89,130 | ₩87,534 | ₩88,178 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,714 | ₩89,304 | ₩87,950 | ₩88,794 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,647 | ₩88,754 | ₩87,333 | ₩87,990 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,856 | ₩89,331 | ₩87,856 | ₩88,285 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩85,147 | ₩88,526 | ₩85,000 | ₩88,111 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,348 | ₩86,300 | ₩84,664 | ₩84,892 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,799 | ₩85,764 | ₩81,191 | ₩85,281 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,645 | ₩84,973 | ₩83,645 | ₩84,852 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,994 | ₩85,362 | ₩83,458 | ₩85,214 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,613 | ₩84,584 | ₩82,586 | ₩84,383 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,484 | ₩83,484 | ₩82,398 | ₩82,613 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,588 | ₩83,404 | ₩80,105 | ₩83,096 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,594 | ₩81,822 | ₩81,165 | ₩81,245 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩81,004 | ₩81,822 | ₩81,004 | ₩81,486 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,703 | ₩82,251 | ₩79,422 | ₩81,486 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,502 | ₩79,717 | ₩78,671 | ₩79,234 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,337 | ₩80,347 | ₩76,337 | ₩79,582 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,968 | ₩78,416 | ₩75,774 | ₩76,244 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩76,056 | ₩77,196 | ₩75,667 | ₩76,244 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,929 | ₩77,142 | ₩74,769 | ₩76,056 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,496 | ₩78,671 | ₩75,171 | ₩75,385 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,973 | ₩78,925 | ₩77,303 | ₩78,671 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩79,167 | ₩79,891 | ₩78,349 | ₩78,858 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩79,247 | ₩80,749 | ₩77,464 | ₩79,556 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,738 | ₩79,502 | ₩77,719 | ₩79,140 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,872 | ₩79,234 | ₩77,920 | ₩78,818 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,772 | ₩78,818 | ₩77,008 | ₩78,805 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩78,268 | ₩79,287 | ₩77,638 | ₩77,839 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩77,263 | ₩79,167 | ₩76,820 | ₩78,724 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩77,209 | ₩77,732 | ₩76,498 | ₩77,289 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,498 | ₩77,611 | ₩75,265 | ₩77,424 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,836 | ₩77,155 | ₩73,897 | ₩76,579 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,506 | ₩77,531 | ₩75,184 | ₩75,278 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,667 | ₩77,035 | ₩74,755 | ₩75,506 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,841 | ₩76,793 | ₩75,385 | ₩76,270 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩75,224 | ₩76,498 | ₩74,970 | ₩75,761 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,573 | ₩76,177 | ₩74,661 | ₩74,688 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,640 | ₩75,680 | ₩74,071 | ₩74,728 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,378 | ₩76,740 | ₩75,064 | ₩75,345 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,774 | ₩76,713 | ₩75,439 | ₩76,083 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩74,272 | ₩76,069 | ₩74,165 | ₩75,855 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩74,044 | ₩74,621 | ₩72,476 | ₩74,112 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,590 | ₩78,590 | ₩72,677 | ₩73,106 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩82,117 | ₩84,477 | ₩78,563 | ₩78,791 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,454 | ₩84,410 | ₩80,400 | ₩83,846 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,508 | ₩81,259 | ₩79,529 | ₩81,111 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩83,310 | ₩83,538 | ₩79,086 | ₩79,127 | -5.02% | 99.7만 |
|---|