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 | ₩96,841 | ₩97,484 | ₩96,346 | ₩96,962 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,328 | ₩97,484 | ₩95,288 | ₩97,377 | +2.15% | 62.1만 |
| 2026.10.07 | ₩96,172 | ₩96,533 | ₩95,194 | ₩95,944 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,288 | ₩99,024 | ₩97,390 | ₩97,390 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,395 | ₩99,225 | ₩96,908 | ₩98,006 | -0.39% | 81.7만 |
| 2026.10.02 | ₩97,216 | ₩98,542 | ₩97,216 | ₩97,886 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,716 | ₩96,466 | ₩93,935 | ₩96,332 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,667 | ₩97,484 | ₩96,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,480 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,859 | ₩98,247 | ₩95,984 | ₩96,694 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,904 | ₩98,904 | ₩97,457 | ₩97,538 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,560 | ₩99,560 | ₩98,127 | ₩98,904 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,404 | ₩98,261 | ₩96,640 | ₩98,006 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩98,221 | ₩98,676 | ₩96,895 | ₩96,948 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩100,096 | ₩100,618 | ₩98,475 | ₩98,529 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,377 | ₩101,180 | ₩99,734 | ₩99,788 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,828 | ₩100,524 | ₩98,743 | ₩100,377 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩101,194 | ₩101,582 | ₩99,292 | ₩100,042 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,301 | ₩101,716 | ₩98,127 | ₩99,841 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,274 | ₩102,453 | ₩101,113 | ₩101,689 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,698 | ₩101,837 | ₩100,497 | ₩101,408 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,591 | ₩101,006 | ₩98,877 | ₩100,779 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,680 | ₩99,828 | ₩98,274 | ₩99,640 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,917 | ₩100,163 | ₩98,622 | ₩99,680 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩101,127 | ₩101,515 | ₩99,734 | ₩99,841 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩100,176 | ₩101,703 | ₩100,015 | ₩101,569 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,966 | ₩101,917 | ₩100,404 | ₩101,247 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,770 | ₩100,926 | ₩98,582 | ₩100,229 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,546 | ₩101,716 | ₩97,872 | ₩98,087 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,537 | ₩100,537 | ₩99,453 | ₩99,761 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,444 | ₩102,386 | ₩100,149 | ₩100,537 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,921 | ₩100,497 | ₩98,890 | ₩100,444 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,511 | ₩101,221 | ₩99,640 | ₩100,752 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩100,256 | ₩100,578 | ₩99,225 | ₩99,988 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,953 | ₩101,917 | ₩100,203 | ₩100,256 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩102,171 | ₩102,573 | ₩100,725 | ₩100,953 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,475 | ₩102,078 | ₩100,685 | ₩101,328 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,970 | ₩104,970 | ₩101,756 | ₩101,957 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩106,082 | ₩106,269 | ₩104,689 | ₩104,796 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,310 | ₩107,073 | ₩105,453 | ₩105,586 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩106,203 | ₩107,314 | ₩105,988 | ₩106,845 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,283 | ₩106,792 | ₩105,935 | ₩106,296 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,810 | ₩106,069 | ₩104,354 | ₩105,854 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,778 | ₩105,011 | ₩103,738 | ₩104,756 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,792 | ₩104,515 | ₩103,042 | ₩103,698 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,761 | ₩104,220 | ₩101,890 | ₩103,926 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,506 | ₩105,961 | ₩103,524 | ₩103,591 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,345 | ₩105,653 | ₩104,689 | ₩104,890 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩104,100 | ₩105,881 | ₩103,698 | ₩105,158 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,381 | ₩104,488 | ₩98,381 | ₩104,140 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,386 | ₩103,524 | ₩101,729 | ₩103,122 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,631 | ₩103,886 | ₩102,064 | ₩102,171 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,386 | ₩104,060 | ₩101,529 | ₩103,095 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,287 | ₩103,283 | ₩100,712 | ₩103,042 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,332 | ₩103,149 | ₩100,953 | ₩101,060 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,970 | ₩103,082 | ₩101,301 | ₩102,051 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,341 | ₩101,582 | ₩100,109 | ₩101,354 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,479 | ₩103,765 | ₩101,783 | ₩102,319 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,270 | ₩103,792 | ₩101,716 | ₩102,640 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩105,064 | ₩105,372 | ₩102,881 | ₩103,511 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩105,225 | ₩106,002 | ₩104,328 | ₩105,078 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,296 | ₩106,283 | ₩102,962 | ₩106,015 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,345 | ₩103,886 | ₩101,837 | ₩103,189 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,716 | ₩102,707 | ₩101,274 | ₩101,810 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,287 | ₩101,904 | ₩100,738 | ₩101,703 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,631 | ₩101,287 | ₩100,203 | ₩100,993 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,319 | ₩100,966 | ₩98,944 | ₩100,363 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩100,082 | ₩100,296 | ₩97,805 | ₩98,756 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,645 | ₩101,823 | ₩99,908 | ₩100,698 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,694 | ₩101,020 | ₩99,694 | ₩100,511 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,596 | ₩102,305 | ₩99,064 | ₩99,921 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩100,055 | ₩102,292 | ₩99,680 | ₩101,328 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩100,189 | ₩100,524 | ₩99,453 | ₩100,069 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩99,078 | ₩100,256 | ₩98,395 | ₩100,122 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,694 | ₩100,136 | ₩98,997 | ₩99,680 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,355 | ₩100,779 | ₩97,698 | ₩99,453 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩96,172 | ₩97,899 | ₩95,247 | ₩97,765 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,328 | ₩96,573 | ₩94,538 | ₩96,386 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,975 | ₩95,408 | ₩93,814 | ₩94,792 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩94,082 | ₩94,859 | ₩93,614 | ₩94,069 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,564 | ₩95,649 | ₩92,703 | ₩93,439 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,332 | ₩96,707 | ₩94,698 | ₩95,087 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,471 | ₩97,966 | ₩95,020 | ₩95,341 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩96,038 | ₩97,136 | ₩95,971 | ₩97,096 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩95,127 | ₩96,078 | ₩94,069 | ₩95,797 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,739 | ₩95,596 | ₩94,189 | ₩94,872 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,373 | ₩95,663 | ₩93,265 | ₩93,881 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩93,158 | ₩94,015 | ₩92,140 | ₩92,368 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩92,100 | ₩93,506 | ₩91,739 | ₩92,917 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,498 | ₩93,011 | ₩91,176 | ₩92,649 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,551 | ₩91,605 | ₩89,850 | ₩90,038 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,957 | ₩92,315 | ₩89,797 | ₩92,006 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩90,225 | ₩91,109 | ₩89,274 | ₩90,185 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,721 | ₩91,685 | ₩90,078 | ₩91,230 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,828 | ₩91,323 | ₩89,515 | ₩90,962 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,283 | ₩92,047 | ₩90,172 | ₩90,761 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,654 | ₩91,658 | ₩90,346 | ₩91,283 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,663 | ₩90,440 | ₩89,100 | ₩90,399 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩89,074 | ₩89,757 | ₩88,417 | ₩89,274 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,574 | ₩89,730 | ₩86,877 | ₩89,542 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,989 | ₩88,391 | ₩86,489 | ₩87,520 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩87,011 | ₩89,167 | ₩86,462 | ₩88,578 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,283 | ₩88,632 | ₩84,788 | ₩85,913 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,270 | ₩89,127 | ₩87,533 | ₩88,109 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩88,042 | ₩88,591 | ₩87,091 | ₩87,306 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,801 | ₩91,002 | ₩87,895 | ₩88,190 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩92,207 | ₩92,703 | ₩90,614 | ₩90,734 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩91,216 | ₩92,448 | ₩90,761 | ₩92,087 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩92,073 | ₩92,515 | ₩90,801 | ₩91,216 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,484 | ₩92,422 | ₩91,149 | ₩91,913 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩89,074 | ₩90,587 | ₩88,832 | ₩90,319 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,368 | ₩90,319 | ₩88,672 | ₩88,913 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,426 | ₩90,681 | ₩89,100 | ₩89,957 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,792 | ₩90,855 | ₩88,283 | ₩90,413 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,757 | ₩90,265 | ₩88,832 | ₩89,234 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,350 | ₩91,765 | ₩89,998 | ₩90,279 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,730 | ₩91,444 | ₩88,993 | ₩90,587 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,417 | ₩92,502 | ₩89,167 | ₩89,502 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,882 | ₩92,047 | ₩89,864 | ₩91,899 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩92,167 | ₩92,944 | ₩89,984 | ₩90,185 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,730 | ₩93,413 | ₩91,283 | ₩91,725 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,538 | ₩94,002 | ₩91,538 | ₩92,877 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,667 | ₩93,506 | ₩90,132 | ₩92,060 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,940 | ₩89,810 | ₩88,792 | ₩89,408 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,663 | ₩90,051 | ₩88,538 | ₩89,770 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,998 | ₩90,493 | ₩89,248 | ₩89,690 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,529 | ₩90,600 | ₩88,926 | ₩90,507 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩91,136 | ₩91,136 | ₩89,850 | ₩90,038 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,435 | ₩91,524 | ₩89,234 | ₩91,431 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,542 | ₩90,868 | ₩89,087 | ₩89,743 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,462 | ₩87,828 | ₩86,462 | ₩87,279 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩86,033 | ₩87,266 | ₩83,248 | ₩87,118 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,627 | ₩86,221 | ₩84,011 | ₩86,100 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,484 | ₩86,703 | ₩85,283 | ₩85,859 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩85,002 | ₩85,833 | ₩83,877 | ₩85,163 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,917 | ₩84,212 | ₩83,154 | ₩83,542 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,466 | ₩84,721 | ₩83,127 | ₩83,382 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,989 | ₩85,752 | ₩84,775 | ₩84,962 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,498 | ₩86,181 | ₩84,386 | ₩85,431 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩83,060 | ₩86,060 | ₩82,230 | ₩84,922 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,440 | ₩85,605 | ₩83,730 | ₩83,998 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩82,190 | ₩82,752 | ₩81,333 | ₩82,083 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,864 | ₩82,712 | ₩80,315 | ₩82,016 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,632 | ₩82,725 | ₩81,400 | ₩81,641 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩84,092 | ₩84,547 | ₩82,364 | ₩82,819 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,877 | ₩84,105 | ₩83,167 | ₩83,261 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,931 | ₩84,199 | ₩82,578 | ₩82,913 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,842 | ₩83,462 | ₩81,574 | ₩83,167 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,699 | ₩83,944 | ₩82,176 | ₩83,797 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,663 | ₩85,913 | ₩82,605 | ₩83,556 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,632 | ₩84,748 | ₩80,409 | ₩84,011 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,400 | ₩84,600 | ₩82,645 | ₩84,185 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,743 | ₩87,453 | ₩85,645 | ₩86,944 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩89,047 | ₩89,569 | ₩88,016 | ₩88,645 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩87,024 | ₩89,355 | ₩86,248 | ₩88,391 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,850 | ₩90,024 | ₩85,766 | ₩89,596 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,698 | ₩91,953 | ₩87,734 | ₩88,136 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,783 | ₩94,953 | ₩92,140 | ₩93,667 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,524 | ₩92,998 | ₩91,203 | ₩92,529 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩91,109 | ₩91,752 | ₩89,582 | ₩90,627 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩95,194 | ₩95,904 | ₩89,877 | ₩90,948 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩94,109 | ₩95,462 | ₩93,078 | ₩95,328 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,962 | ₩94,658 | ₩93,078 | ₩94,109 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,806 | ₩96,988 | ₩94,364 | ₩94,765 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,850 | ₩96,962 | ₩94,672 | ₩94,806 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩94,122 | ₩95,904 | ₩92,944 | ₩95,301 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,493 | ₩97,029 | ₩93,439 | ₩94,564 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,988 | ₩98,261 | ₩94,926 | ₩95,636 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩98,207 | ₩98,542 | ₩95,569 | ₩96,413 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩99,158 | ₩100,002 | ₩98,421 | ₩98,529 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,788 | ₩101,020 | ₩99,346 | ₩99,654 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,288 | ₩99,828 | ₩97,350 | ₩98,703 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩97,015 | ₩99,546 | ₩96,962 | ₩98,649 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,413 | ₩96,399 | ₩91,832 | ₩96,346 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,261 | ₩93,962 | ₩91,042 | ₩93,399 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩92,181 | ₩93,292 | ₩90,573 | ₩92,140 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,600 | ₩92,181 | ₩90,359 | ₩92,114 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩90,145 | ₩91,029 | ₩89,569 | ₩90,118 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,373 | ₩91,149 | ₩89,837 | ₩90,319 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,957 | ₩90,667 | ₩89,315 | ₩90,292 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩92,181 | ₩92,181 | ₩89,716 | ₩89,957 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,850 | ₩94,203 | ₩92,341 | ₩92,689 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,355 | ₩95,355 | ₩90,252 | ₩92,689 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,837 | ₩91,551 | ₩89,837 | ₩90,533 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,605 | ₩92,167 | ₩90,239 | ₩91,524 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,480 | ₩92,114 | ₩90,453 | ₩91,631 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,649 | ₩90,895 | ₩89,221 | ₩90,306 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩91,230 | ₩91,819 | ₩89,489 | ₩89,649 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,359 | ₩91,042 | ₩89,636 | ₩90,975 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩91,015 | ₩92,060 | ₩89,998 | ₩91,163 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,618 | ₩92,194 | ₩88,618 | ₩91,002 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,636 | ₩89,971 | ₩88,270 | ₩89,074 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,324 | ₩89,716 | ₩87,908 | ₩89,569 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩86,154 | ₩89,837 | ₩83,944 | ₩88,886 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,498 | ₩86,958 | ₩84,413 | ₩86,328 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,569 | ₩86,596 | ₩85,216 | ₩85,283 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,716 | ₩86,757 | ₩85,886 | ₩86,248 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,560 | ₩87,908 | ₩86,502 | ₩86,649 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,547 | ₩87,828 | ₩86,810 | ₩87,332 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,989 | ₩88,230 | ₩87,185 | ₩87,533 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,257 | ₩88,672 | ₩87,908 | ₩87,935 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,230 | ₩89,087 | ₩82,953 | ₩88,257 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩88,203 | ₩88,859 | ₩87,386 | ₩88,149 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩89,033 | ₩89,489 | ₩87,748 | ₩88,230 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,230 | ₩89,864 | ₩88,230 | ₩88,457 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,712 | ₩89,020 | ₩87,426 | ₩88,069 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,605 | ₩89,194 | ₩87,841 | ₩88,685 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,538 | ₩88,645 | ₩87,225 | ₩87,882 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,748 | ₩89,221 | ₩87,748 | ₩88,176 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩85,042 | ₩88,417 | ₩84,895 | ₩88,002 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,243 | ₩86,194 | ₩84,560 | ₩84,788 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,694 | ₩85,658 | ₩81,092 | ₩85,176 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,542 | ₩84,868 | ₩83,542 | ₩84,748 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,891 | ₩85,257 | ₩83,355 | ₩85,109 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,511 | ₩84,480 | ₩82,484 | ₩84,279 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,382 | ₩83,382 | ₩82,297 | ₩82,511 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,489 | ₩83,301 | ₩80,007 | ₩82,993 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,493 | ₩81,721 | ₩81,065 | ₩81,145 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,904 | ₩81,721 | ₩80,904 | ₩81,386 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,605 | ₩82,150 | ₩79,324 | ₩81,386 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,404 | ₩79,618 | ₩78,574 | ₩79,136 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,244 | ₩80,248 | ₩76,244 | ₩79,484 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,873 | ₩78,319 | ₩75,681 | ₩76,150 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,962 | ₩77,101 | ₩75,574 | ₩76,150 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,837 | ₩77,047 | ₩74,677 | ₩75,962 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,400 | ₩78,574 | ₩75,078 | ₩75,293 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,877 | ₩78,828 | ₩77,208 | ₩78,574 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩79,069 | ₩79,793 | ₩78,252 | ₩78,761 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩79,150 | ₩80,650 | ₩77,368 | ₩79,458 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,641 | ₩79,404 | ₩77,623 | ₩79,043 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,775 | ₩79,136 | ₩77,824 | ₩78,721 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,677 | ₩78,721 | ₩76,913 | ₩78,708 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩78,172 | ₩79,190 | ₩77,543 | ₩77,743 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩77,168 | ₩79,069 | ₩76,726 | ₩78,627 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩77,114 | ₩77,636 | ₩76,404 | ₩77,194 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,404 | ₩77,516 | ₩75,172 | ₩77,328 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,744 | ₩77,060 | ₩73,806 | ₩76,485 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,413 | ₩77,435 | ₩75,092 | ₩75,185 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,574 | ₩76,940 | ₩74,663 | ₩75,413 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,748 | ₩76,699 | ₩75,293 | ₩76,177 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩75,132 | ₩76,404 | ₩74,877 | ₩75,668 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,480 | ₩76,083 | ₩74,569 | ₩74,596 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,547 | ₩75,587 | ₩73,980 | ₩74,636 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,284 | ₩76,645 | ₩74,971 | ₩75,252 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,681 | ₩76,618 | ₩75,346 | ₩75,989 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩74,181 | ₩75,976 | ₩74,074 | ₩75,761 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,953 | ₩74,529 | ₩72,386 | ₩74,020 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,493 | ₩78,493 | ₩72,587 | ₩73,016 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩82,016 | ₩84,373 | ₩78,467 | ₩78,694 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,355 | ₩84,306 | ₩80,301 | ₩83,743 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,409 | ₩81,159 | ₩79,431 | ₩81,011 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩83,208 | ₩83,435 | ₩78,989 | ₩79,029 | -5.02% | 99.7만 |
|---|