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 | ₩96,592 | ₩97,234 | ₩96,098 | ₩96,713 | +0.12% | 74.8만 |
| 2026.10.08 | ₩95,083 | ₩97,234 | ₩95,043 | ₩97,127 | +2.15% | 62.1만 |
| 2026.10.07 | ₩95,925 | ₩96,285 | ₩94,949 | ₩95,697 | -0.24% | 100.5만 |
| 2026.10.06 | ₩98,035 | ₩98,770 | ₩97,140 | ₩97,140 | -0.91% | 110.2만 |
| 2026.10.05 | ₩98,142 | ₩98,970 | ₩96,659 | ₩97,755 | -0.39% | 81.7만 |
| 2026.10.02 | ₩96,966 | ₩98,289 | ₩96,966 | ₩97,634 | +0.69% | 93.8만 |
| 2026.10.01 | ₩95,470 | ₩96,218 | ₩93,694 | ₩96,085 | +0.64% | 87.3만 |
| 2026.09.30 | ₩96,419 | ₩97,234 | ₩95,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,232 |
| -0.19% |
| 102만 |
| 2026.09.29 | ₩97,608 | ₩97,995 | ₩95,738 | ₩96,445 | -1.19% | 81.9만 |
|---|
| 2026.09.28 | ₩98,650 | ₩98,650 | ₩97,207 | ₩97,287 | -1.38% | 85.5만 |
|---|
| 2026.09.25 | ₩99,304 | ₩99,304 | ₩97,875 | ₩98,650 | -0.66% | 80.9만 |
|---|
| 2026.09.24 | ₩97,153 | ₩98,008 | ₩96,392 | ₩97,755 | +0.62% | 92.4만 |
|---|
| 2026.09.23 | ₩97,968 | ₩98,422 | ₩96,646 | ₩96,699 | -1.30% | 62.4만 |
|---|
| 2026.09.22 | ₩99,838 | ₩100,359 | ₩98,222 | ₩98,276 | -1.57% | 122.7만 |
|---|
| 2026.09.21 | ₩100,119 | ₩100,920 | ₩99,478 | ₩99,531 | -0.59% | 84만 |
|---|
| 2026.09.18 | ₩99,571 | ₩100,266 | ₩98,489 | ₩100,119 | +0.55% | 178.9만 |
|---|
| 2026.09.17 | ₩100,934 | ₩101,321 | ₩99,037 | ₩99,785 | -1.14% | 74.2만 |
|---|
| 2026.09.16 | ₩101,041 | ₩101,455 | ₩97,875 | ₩99,585 | -1.44% | 95.1만 |
|---|
| 2026.09.15 | ₩101,014 | ₩102,189 | ₩100,854 | ₩101,428 | +0.41% | 90.4만 |
|---|
| 2026.09.14 | ₩100,440 | ₩101,575 | ₩100,239 | ₩101,148 | +0.70% | 84.9만 |
|---|
| 2026.09.11 | ₩100,333 | ₩100,747 | ₩98,623 | ₩100,520 | +0.19% | 97만 |
|---|
| 2026.09.10 | ₩99,424 | ₩99,571 | ₩98,022 | ₩99,384 | -0.04% | 83.7만 |
|---|
| 2026.09.09 | ₩98,663 | ₩99,905 | ₩98,369 | ₩99,424 | +0.77% | 86.3만 |
|---|
| 2026.09.08 | ₩100,867 | ₩101,254 | ₩99,478 | ₩99,585 | -1.27% | 59.3만 |
|---|
| 2026.09.04 | ₩99,919 | ₩101,441 | ₩99,758 | ₩101,308 | +1.39% | 67.5만 |
|---|
| 2026.09.03 | ₩100,707 | ₩101,655 | ₩100,146 | ₩100,987 | +0.28% | 48.7만 |
|---|
| 2026.09.02 | ₩98,516 | ₩100,667 | ₩98,329 | ₩99,972 | +1.48% | 58만 |
|---|
| 2026.09.01 | ₩99,291 | ₩101,455 | ₩97,621 | ₩97,835 | -1.47% | 48.4만 |
|---|
| 2026.08.31 | ₩100,279 | ₩100,279 | ₩99,197 | ₩99,504 | -0.77% | 45.5만 |
|---|
| 2026.08.28 | ₩100,186 | ₩102,123 | ₩99,892 | ₩100,279 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩99,665 | ₩100,239 | ₩98,636 | ₩100,186 | +0.52% | 53.9만 |
|---|
| 2026.08.26 | ₩100,253 | ₩100,961 | ₩99,384 | ₩100,493 | +0.24% | 51.6만 |
|---|
| 2026.08.25 | ₩99,999 | ₩100,319 | ₩98,970 | ₩99,732 | -0.27% | 94.4만 |
|---|
| 2026.08.24 | ₩100,693 | ₩101,655 | ₩99,945 | ₩99,999 | -0.69% | 53.9만 |
|---|
| 2026.08.21 | ₩101,909 | ₩102,310 | ₩100,466 | ₩100,693 | -1.19% | 68.2만 |
|---|
| 2026.08.20 | ₩101,214 | ₩101,815 | ₩100,426 | ₩101,067 | -0.15% | 67.3만 |
|---|
| 2026.08.19 | ₩104,701 | ₩104,701 | ₩101,495 | ₩101,695 | -2.87% | 74.7만 |
|---|
| 2026.08.18 | ₩105,810 | ₩105,997 | ₩104,420 | ₩104,527 | -1.21% | 75.8만 |
|---|
| 2026.08.17 | ₩106,037 | ₩106,798 | ₩105,182 | ₩105,315 | -0.68% | 68.9만 |
|---|
| 2026.08.14 | ₩105,930 | ₩107,038 | ₩105,716 | ₩106,571 | +0.61% | 47.4만 |
|---|
| 2026.08.13 | ₩106,010 | ₩106,517 | ₩105,663 | ₩106,023 | +0.01% | 56.3만 |
|---|
| 2026.08.12 | ₩104,540 | ₩105,796 | ₩104,086 | ₩105,582 | +1.00% | 54.8만 |
|---|
| 2026.08.11 | ₩103,512 | ₩104,741 | ₩103,472 | ₩104,487 | +0.94% | 66.2만 |
|---|
| 2026.08.10 | ₩103,525 | ₩104,247 | ₩102,777 | ₩103,432 | -0.09% | 57.5만 |
|---|
| 2026.08.07 | ₩102,497 | ₩103,953 | ₩101,628 | ₩103,659 | +1.13% | 61만 |
|---|
| 2026.08.06 | ₩105,235 | ₩105,689 | ₩103,258 | ₩103,325 | -1.82% | 63.8만 |
|---|
| 2026.08.05 | ₩105,075 | ₩105,382 | ₩104,420 | ₩104,621 | -0.43% | 92.8만 |
|---|
| 2026.08.04 | ₩103,833 | ₩105,609 | ₩103,432 | ₩104,888 | +1.02% | 78.6만 |
|---|
| 2026.08.03 | ₩98,129 | ₩104,220 | ₩98,129 | ₩103,873 | +5.85% | 82.6만 |
|---|
| 2026.07.31 | ₩102,123 | ₩103,258 | ₩101,468 | ₩102,857 | +0.72% | 76.8만 |
|---|
| 2026.07.30 | ₩103,365 | ₩103,619 | ₩101,802 | ₩101,909 | -1.41% | 82.4만 |
|---|
| 2026.07.29 | ₩102,123 | ₩103,792 | ₩101,268 | ₩102,831 | +0.69% | 114.1만 |
|---|
| 2026.07.28 | ₩101,027 | ₩103,018 | ₩100,453 | ₩102,777 | +1.73% | 82.1만 |
|---|
| 2026.07.27 | ₩102,069 | ₩102,884 | ₩100,693 | ₩100,800 | -1.24% | 87.1만 |
|---|
| 2026.07.24 | ₩101,709 | ₩102,817 | ₩101,041 | ₩101,789 | +0.08% | 67.2만 |
|---|
| 2026.07.23 | ₩101,081 | ₩101,321 | ₩99,852 | ₩101,094 | +0.01% | 94.4만 |
|---|
| 2026.07.22 | ₩102,216 | ₩103,499 | ₩101,522 | ₩102,056 | -0.16% | 171.3만 |
|---|
| 2026.07.21 | ₩103,004 | ₩103,525 | ₩101,455 | ₩102,376 | -0.61% | 142.2만 |
|---|
| 2026.07.20 | ₩104,794 | ₩105,102 | ₩102,617 | ₩103,245 | -1.48% | 124.5만 |
|---|
| 2026.07.17 | ₩104,955 | ₩105,729 | ₩104,060 | ₩104,808 | -0.14% | 103.2만 |
|---|
| 2026.07.16 | ₩103,031 | ₩106,010 | ₩102,697 | ₩105,743 | +2.63% | 104.1만 |
|---|
| 2026.07.15 | ₩102,083 | ₩103,619 | ₩101,575 | ₩102,924 | +0.82% | 78.3만 |
|---|
| 2026.07.14 | ₩101,455 | ₩102,443 | ₩101,014 | ₩101,548 | +0.09% | 83.7만 |
|---|
| 2026.07.13 | ₩101,027 | ₩101,642 | ₩100,480 | ₩101,441 | +0.41% | 78.7만 |
|---|
| 2026.07.10 | ₩100,373 | ₩101,027 | ₩99,945 | ₩100,733 | +0.36% | 56.2만 |
|---|
| 2026.07.09 | ₩99,064 | ₩100,707 | ₩98,690 | ₩100,106 | +1.05% | 98.5만 |
|---|
| 2026.07.08 | ₩99,825 | ₩100,039 | ₩97,554 | ₩98,503 | -1.32% | 117.1만 |
|---|
| 2026.07.07 | ₩100,386 | ₩101,562 | ₩99,651 | ₩100,440 | +0.05% | 104.8만 |
|---|
| 2026.07.06 | ₩99,438 | ₩100,760 | ₩99,438 | ₩100,253 | +0.82% | 75만 |
|---|
| 2026.07.02 | ₩101,335 | ₩102,043 | ₩98,810 | ₩99,665 | -1.65% | 113.5만 |
|---|
| 2026.07.01 | ₩99,798 | ₩102,029 | ₩99,424 | ₩101,067 | +1.27% | 96.1만 |
|---|
| 2026.06.30 | ₩99,932 | ₩100,266 | ₩99,197 | ₩99,812 | -0.12% | 71.7만 |
|---|
| 2026.06.29 | ₩98,823 | ₩99,999 | ₩98,142 | ₩99,865 | +1.05% | 99.8만 |
|---|
| 2026.06.26 | ₩99,438 | ₩99,879 | ₩98,743 | ₩99,424 | -0.01% | 187.7만 |
|---|
| 2026.06.25 | ₩98,102 | ₩100,520 | ₩97,447 | ₩99,197 | +1.12% | 100.8만 |
|---|
| 2026.06.24 | ₩95,925 | ₩97,648 | ₩95,003 | ₩97,514 | +1.66% | 94.3만 |
|---|
| 2026.06.23 | ₩95,083 | ₩96,325 | ₩94,295 | ₩96,138 | +1.11% | 75.9만 |
|---|
| 2026.06.22 | ₩93,734 | ₩95,163 | ₩93,573 | ₩94,549 | +0.87% | 64.1만 |
|---|
| 2026.06.18 | ₩93,841 | ₩94,615 | ₩93,373 | ₩93,827 | -0.01% | 202.4만 |
|---|
| 2026.06.17 | ₩94,322 | ₩95,404 | ₩92,465 | ₩93,199 | -1.19% | 126.8만 |
|---|
| 2026.06.16 | ₩96,085 | ₩96,459 | ₩94,455 | ₩94,843 | -1.29% | 79.9만 |
|---|
| 2026.06.15 | ₩97,220 | ₩97,715 | ₩94,776 | ₩95,096 | -2.18% | 78.2만 |
|---|
| 2026.06.12 | ₩95,791 | ₩96,886 | ₩95,724 | ₩96,846 | +1.10% | 68만 |
|---|
| 2026.06.11 | ₩94,883 | ₩95,831 | ₩93,827 | ₩95,550 | +0.70% | 80.7만 |
|---|
| 2026.06.10 | ₩94,495 | ₩95,350 | ₩93,948 | ₩94,629 | +0.14% | 100.2만 |
|---|
| 2026.06.09 | ₩93,133 | ₩95,417 | ₩93,026 | ₩93,640 | +0.55% | 105.9만 |
|---|
| 2026.06.08 | ₩92,919 | ₩93,774 | ₩91,904 | ₩92,131 | -0.85% | 116.3만 |
|---|
| 2026.06.05 | ₩91,864 | ₩93,266 | ₩91,503 | ₩92,678 | +0.89% | 113.6만 |
|---|
| 2026.06.04 | ₩91,263 | ₩92,772 | ₩90,942 | ₩92,411 | +1.26% | 120.6만 |
|---|
| 2026.06.03 | ₩91,316 | ₩91,369 | ₩89,619 | ₩89,807 | -1.65% | 118.1만 |
|---|
| 2026.06.02 | ₩89,726 | ₩92,077 | ₩89,566 | ₩91,770 | +2.28% | 86.9만 |
|---|
| 2026.06.01 | ₩89,994 | ₩90,875 | ₩89,045 | ₩89,953 | -0.04% | 99.6만 |
|---|
| 2026.05.29 | ₩90,488 | ₩91,450 | ₩89,847 | ₩90,995 | +0.56% | 86.1만 |
|---|
| 2026.05.28 | ₩90,595 | ₩91,089 | ₩89,286 | ₩90,728 | +0.15% | 78.7만 |
|---|
| 2026.05.27 | ₩91,049 | ₩91,810 | ₩89,940 | ₩90,528 | -0.57% | 69.1만 |
|---|
| 2026.05.26 | ₩90,421 | ₩91,423 | ₩90,114 | ₩91,049 | +0.69% | 53.4만 |
|---|
| 2026.05.22 | ₩89,432 | ₩90,207 | ₩88,871 | ₩90,167 | +0.82% | 71.9만 |
|---|
| 2026.05.21 | ₩88,845 | ₩89,526 | ₩88,190 | ₩89,045 | +0.23% | 60.6만 |
|---|
| 2026.05.20 | ₩87,349 | ₩89,499 | ₩86,654 | ₩89,312 | +2.25% | 70만 |
|---|
| 2026.05.19 | ₩87,763 | ₩88,163 | ₩86,267 | ₩87,295 | -0.53% | 69.3만 |
|---|
| 2026.05.18 | ₩86,788 | ₩88,938 | ₩86,240 | ₩88,350 | +1.80% | 131.5만 |
|---|
| 2026.05.15 | ₩88,057 | ₩88,404 | ₩84,570 | ₩85,692 | -2.69% | 121.4만 |
|---|
| 2026.05.14 | ₩88,043 | ₩88,898 | ₩87,309 | ₩87,883 | -0.18% | 76.1만 |
|---|
| 2026.05.13 | ₩87,816 | ₩88,364 | ₩86,868 | ₩87,081 | -0.84% | 94.5만 |
|---|
| 2026.05.12 | ₩90,568 | ₩90,768 | ₩87,669 | ₩87,963 | -2.88% | 143.4만 |
|---|
| 2026.05.11 | ₩91,971 | ₩92,465 | ₩90,381 | ₩90,501 | -1.60% | 112.9만 |
|---|
| 2026.05.08 | ₩90,982 | ₩92,211 | ₩90,528 | ₩91,850 | +0.95% | 114.1만 |
|---|
| 2026.05.07 | ₩91,837 | ₩92,278 | ₩90,568 | ₩90,982 | -0.93% | 110만 |
|---|
| 2026.05.06 | ₩91,249 | ₩92,184 | ₩90,915 | ₩91,677 | +0.47% | 53.4만 |
|---|
| 2026.05.05 | ₩88,845 | ₩90,354 | ₩88,604 | ₩90,087 | +1.40% | 58.5만 |
|---|
| 2026.05.04 | ₩89,139 | ₩90,087 | ₩88,444 | ₩88,684 | -0.51% | 36.6만 |
|---|
| 2026.05.01 | ₩90,194 | ₩90,448 | ₩88,871 | ₩89,726 | -0.52% | 38.7만 |
|---|
| 2026.04.30 | ₩88,564 | ₩90,621 | ₩88,057 | ₩90,181 | +1.83% | 113.2만 |
|---|
| 2026.04.29 | ₩89,526 | ₩90,034 | ₩88,604 | ₩89,005 | -0.58% | 67.4만 |
|---|
| 2026.04.28 | ₩91,116 | ₩91,530 | ₩89,766 | ₩90,047 | -1.17% | 71.1만 |
|---|
| 2026.04.27 | ₩89,499 | ₩91,209 | ₩88,765 | ₩90,354 | +0.96% | 70.1만 |
|---|
| 2026.04.24 | ₩91,182 | ₩92,264 | ₩88,938 | ₩89,272 | -2.09% | 73.6만 |
|---|
| 2026.04.23 | ₩90,648 | ₩91,810 | ₩89,633 | ₩91,663 | +1.12% | 77.7만 |
|---|
| 2026.04.22 | ₩91,930 | ₩92,705 | ₩89,753 | ₩89,953 | -2.15% | 119만 |
|---|
| 2026.04.21 | ₩92,491 | ₩93,173 | ₩91,049 | ₩91,490 | -1.08% | 131만 |
|---|
| 2026.04.20 | ₩91,303 | ₩93,761 | ₩91,303 | ₩92,638 | +1.46% | 104.3만 |
|---|
| 2026.04.17 | ₩90,434 | ₩93,266 | ₩89,900 | ₩91,824 | +1.54% | 82.8만 |
|---|
| 2026.04.16 | ₩88,711 | ₩89,579 | ₩88,564 | ₩89,179 | +0.53% | 58.9만 |
|---|
| 2026.04.15 | ₩89,432 | ₩89,820 | ₩88,310 | ₩89,539 | +0.12% | 93.1만 |
|---|
| 2026.04.14 | ₩89,766 | ₩90,261 | ₩89,018 | ₩89,459 | -0.34% | 67.6만 |
|---|
| 2026.04.13 | ₩89,299 | ₩90,368 | ₩88,698 | ₩90,274 | +1.09% | 79.1만 |
|---|
| 2026.04.10 | ₩90,902 | ₩90,902 | ₩89,619 | ₩89,807 | -1.20% | 43만 |
|---|
| 2026.04.09 | ₩89,205 | ₩91,289 | ₩89,005 | ₩91,196 | +2.23% | 76.1만 |
|---|
| 2026.04.08 | ₩89,312 | ₩90,635 | ₩88,858 | ₩89,513 | +0.22% | 89.3만 |
|---|
| 2026.04.07 | ₩86,240 | ₩87,602 | ₩86,240 | ₩87,055 | +0.94% | 95.1만 |
|---|
| 2026.04.06 | ₩85,812 | ₩87,041 | ₩83,034 | ₩86,894 | +1.26% | 60.1만 |
|---|
| 2026.04.02 | ₩84,410 | ₩85,999 | ₩83,795 | ₩85,879 | +1.74% | 50.5만 |
|---|
| 2026.04.01 | ₩85,265 | ₩86,480 | ₩85,064 | ₩85,639 | +0.44% | 80만 |
|---|
| 2026.03.31 | ₩84,784 | ₩85,612 | ₩83,662 | ₩84,944 | +0.19% | 96.5만 |
|---|
| 2026.03.30 | ₩83,702 | ₩83,996 | ₩82,940 | ₩83,328 | -0.45% | 112.9만 |
|---|
| 2026.03.27 | ₩84,250 | ₩84,503 | ₩82,914 | ₩83,168 | -1.28% | 87.9만 |
|---|
| 2026.03.26 | ₩84,771 | ₩85,532 | ₩84,557 | ₩84,744 | -0.03% | 64.8만 |
|---|
| 2026.03.25 | ₩85,278 | ₩85,959 | ₩84,169 | ₩85,211 | -0.08% | 61만 |
|---|
| 2026.03.24 | ₩82,847 | ₩85,839 | ₩82,019 | ₩84,704 | +2.24% | 133.4만 |
|---|
| 2026.03.23 | ₩84,223 | ₩85,385 | ₩83,515 | ₩83,782 | -0.52% | 158.1만 |
|---|
| 2026.03.20 | ₩81,979 | ₩82,540 | ₩81,124 | ₩81,872 | -0.13% | 222.6만 |
|---|
| 2026.03.19 | ₩80,656 | ₩82,500 | ₩80,109 | ₩81,805 | +1.42% | 70.9만 |
|---|
| 2026.03.18 | ₩82,419 | ₩82,513 | ₩81,191 | ₩81,431 | -1.20% | 120.9만 |
|---|
| 2026.03.17 | ₩83,876 | ₩84,330 | ₩82,152 | ₩82,606 | -1.51% | 72.5만 |
|---|
| 2026.03.16 | ₩83,662 | ₩83,889 | ₩82,954 | ₩83,047 | -0.73% | 64.6만 |
|---|
| 2026.03.13 | ₩83,715 | ₩83,982 | ₩82,366 | ₩82,700 | -1.21% | 82.3만 |
|---|
| 2026.03.12 | ₩81,631 | ₩83,248 | ₩81,364 | ₩82,954 | +1.62% | 91만 |
|---|
| 2026.03.11 | ₩82,486 | ₩83,729 | ₩81,965 | ₩83,582 | +1.33% | 147.3만 |
|---|
| 2026.03.10 | ₩83,448 | ₩85,692 | ₩82,393 | ₩83,341 | -0.13% | 116.7만 |
|---|
| 2026.03.09 | ₩82,419 | ₩84,530 | ₩80,202 | ₩83,795 | +1.67% | 106.8만 |
|---|
| 2026.03.06 | ₩84,183 | ₩84,383 | ₩82,433 | ₩83,969 | -0.25% | 76.7만 |
|---|
| 2026.03.05 | ₩86,520 | ₩87,228 | ₩85,425 | ₩86,721 | +0.23% | 69만 |
|---|
| 2026.03.04 | ₩88,818 | ₩89,339 | ₩87,789 | ₩88,417 | -0.45% | 63.6만 |
|---|
| 2026.03.03 | ₩86,801 | ₩89,125 | ₩86,026 | ₩88,163 | +1.57% | 78만 |
|---|
| 2026.03.02 | ₩86,627 | ₩89,793 | ₩85,545 | ₩89,366 | +3.16% | 72.5만 |
|---|
| 2026.02.27 | ₩91,463 | ₩91,717 | ₩87,509 | ₩87,910 | -3.88% | 86.6만 |
|---|
| 2026.02.26 | ₩92,545 | ₩94,709 | ₩91,904 | ₩93,427 | +0.95% | 71만 |
|---|
| 2026.02.25 | ₩91,289 | ₩92,759 | ₩90,969 | ₩92,291 | +1.10% | 60.7만 |
|---|
| 2026.02.24 | ₩90,875 | ₩91,516 | ₩89,352 | ₩90,394 | -0.53% | 103.7만 |
|---|
| 2026.02.23 | ₩94,949 | ₩95,657 | ₩89,646 | ₩90,715 | -4.46% | 80.4만 |
|---|
| 2026.02.20 | ₩93,867 | ₩95,217 | ₩92,839 | ₩95,083 | +1.30% | 49.4만 |
|---|
| 2026.02.19 | ₩93,720 | ₩94,415 | ₩92,839 | ₩93,867 | +0.16% | 44.5만 |
|---|
| 2026.02.18 | ₩94,562 | ₩96,739 | ₩94,121 | ₩94,522 | -0.04% | 46.2만 |
|---|
| 2026.02.17 | ₩95,604 | ₩96,713 | ₩94,428 | ₩94,562 | -1.09% | 54.7만 |
|---|
| 2026.02.13 | ₩93,881 | ₩95,657 | ₩92,705 | ₩95,056 | +1.25% | 64.7만 |
|---|
| 2026.02.12 | ₩96,245 | ₩96,779 | ₩93,199 | ₩94,322 | -2.00% | 53.6만 |
|---|
| 2026.02.11 | ₩96,739 | ₩98,008 | ₩94,682 | ₩95,390 | -1.39% | 66.7만 |
|---|
| 2026.02.10 | ₩97,955 | ₩98,289 | ₩95,323 | ₩96,165 | -1.83% | 64.1만 |
|---|
| 2026.02.09 | ₩98,903 | ₩99,745 | ₩98,169 | ₩98,276 | -0.63% | 65.5만 |
|---|
| 2026.02.06 | ₩99,531 | ₩100,760 | ₩99,090 | ₩99,398 | -0.13% | 81.8만 |
|---|
| 2026.02.05 | ₩98,035 | ₩99,571 | ₩97,100 | ₩98,449 | +0.42% | 110.5만 |
|---|
| 2026.02.04 | ₩96,766 | ₩99,291 | ₩96,713 | ₩98,396 | +1.68% | 128만 |
|---|
| 2026.02.03 | ₩93,173 | ₩96,152 | ₩91,596 | ₩96,098 | +3.14% | 110.1만 |
|---|
| 2026.02.02 | ₩92,024 | ₩93,720 | ₩90,808 | ₩93,159 | +1.23% | 98.4만 |
|---|
| 2026.01.30 | ₩91,944 | ₩93,053 | ₩90,341 | ₩91,904 | -0.04% | 116.2만 |
|---|
| 2026.01.29 | ₩90,368 | ₩91,944 | ₩90,127 | ₩91,877 | +1.67% | 88만 |
|---|
| 2026.01.28 | ₩89,913 | ₩90,795 | ₩89,339 | ₩89,887 | -0.03% | 82.8만 |
|---|
| 2026.01.27 | ₩90,140 | ₩90,915 | ₩89,606 | ₩90,087 | -0.06% | 74.8만 |
|---|
| 2026.01.26 | ₩89,726 | ₩90,434 | ₩89,085 | ₩90,060 | +0.37% | 100.9만 |
|---|
| 2026.01.23 | ₩91,944 | ₩91,944 | ₩89,486 | ₩89,726 | -2.41% | 111.9만 |
|---|
| 2026.01.22 | ₩92,612 | ₩93,961 | ₩92,104 | ₩92,451 | -0.17% | 111.8만 |
|---|
| 2026.01.21 | ₩95,110 | ₩95,110 | ₩90,020 | ₩92,451 | -2.79% | 158.9만 |
|---|
| 2026.01.20 | ₩89,606 | ₩91,316 | ₩89,606 | ₩90,301 | +0.78% | 66.7만 |
|---|
| 2026.01.16 | ₩91,369 | ₩91,930 | ₩90,007 | ₩91,289 | -0.09% | 65.1만 |
|---|
| 2026.01.15 | ₩90,247 | ₩91,877 | ₩90,221 | ₩91,396 | +1.27% | 101.5만 |
|---|
| 2026.01.14 | ₩89,419 | ₩90,661 | ₩88,992 | ₩90,074 | +0.73% | 65.1만 |
|---|
| 2026.01.13 | ₩90,995 | ₩91,583 | ₩89,259 | ₩89,419 | -1.73% | 79.1만 |
|---|
| 2026.01.12 | ₩90,127 | ₩90,808 | ₩89,406 | ₩90,742 | +0.68% | 103.2만 |
|---|
| 2026.01.09 | ₩90,782 | ₩91,824 | ₩89,766 | ₩90,929 | +0.16% | 97.5만 |
|---|
| 2026.01.08 | ₩88,391 | ₩91,957 | ₩88,391 | ₩90,768 | +2.69% | 111.3만 |
|---|
| 2026.01.07 | ₩89,406 | ₩89,740 | ₩88,043 | ₩88,845 | -0.63% | 44.8만 |
|---|
| 2026.01.06 | ₩88,097 | ₩89,486 | ₩87,683 | ₩89,339 | +1.41% | 49.4만 |
|---|
| 2026.01.05 | ₩85,933 | ₩89,606 | ₩83,729 | ₩88,658 | +3.17% | 67.5만 |
|---|
| 2026.01.02 | ₩85,278 | ₩86,734 | ₩84,196 | ₩86,106 | +0.97% | 60.7만 |
|---|
| 2025.12.31 | ₩86,347 | ₩86,373 | ₩84,998 | ₩85,064 | -1.49% | 80.9만 |
|---|
| 2025.12.30 | ₩86,494 | ₩86,534 | ₩85,665 | ₩86,026 | -0.54% | 50.7만 |
|---|
| 2025.12.29 | ₩87,335 | ₩87,683 | ₩86,280 | ₩86,427 | -1.04% | 36.8만 |
|---|
| 2025.12.26 | ₩87,322 | ₩87,602 | ₩86,587 | ₩87,108 | -0.24% | 27.4만 |
|---|
| 2025.12.24 | ₩87,763 | ₩88,003 | ₩86,961 | ₩87,309 | -0.52% | 24.3만 |
|---|
| 2025.12.23 | ₩88,030 | ₩88,444 | ₩87,683 | ₩87,709 | -0.36% | 39.1만 |
|---|
| 2025.12.22 | ₩88,003 | ₩88,858 | ₩82,740 | ₩88,030 | +0.03% | 45.6만 |
|---|
| 2025.12.19 | ₩87,976 | ₩88,631 | ₩87,162 | ₩87,923 | -0.06% | 219.9만 |
|---|
| 2025.12.18 | ₩88,805 | ₩89,259 | ₩87,522 | ₩88,003 | -0.90% | 81만 |
|---|
| 2025.12.17 | ₩88,003 | ₩89,633 | ₩88,003 | ₩88,230 | +0.26% | 83만 |
|---|
| 2025.12.16 | ₩88,484 | ₩88,791 | ₩87,202 | ₩87,843 | -0.72% | 94.6만 |
|---|
| 2025.12.15 | ₩88,377 | ₩88,965 | ₩87,616 | ₩88,457 | +0.09% | 88.6만 |
|---|
| 2025.12.12 | ₩88,310 | ₩88,417 | ₩87,001 | ₩87,656 | -0.74% | 75.6만 |
|---|
| 2025.12.11 | ₩87,522 | ₩88,992 | ₩87,522 | ₩87,950 | +0.49% | 81.5만 |
|---|
| 2025.12.10 | ₩84,824 | ₩88,190 | ₩84,677 | ₩87,776 | +3.48% | 105.2만 |
|---|
| 2025.12.09 | ₩85,024 | ₩85,973 | ₩84,343 | ₩84,570 | -0.53% | 78.3만 |
|---|
| 2025.12.08 | ₩84,477 | ₩85,438 | ₩80,883 | ₩84,958 | +0.57% | 92.6만 |
|---|
| 2025.12.05 | ₩83,328 | ₩84,650 | ₩83,328 | ₩84,530 | +1.44% | 49.8만 |
|---|
| 2025.12.04 | ₩83,675 | ₩85,038 | ₩83,141 | ₩84,891 | +1.45% | 52.2만 |
|---|
| 2025.12.03 | ₩82,299 | ₩84,263 | ₩82,273 | ₩84,063 | +2.14% | 85.4만 |
|---|
| 2025.12.02 | ₩83,168 | ₩83,168 | ₩82,086 | ₩82,299 | -1.04% | 61.2만 |
|---|
| 2025.12.01 | ₩80,282 | ₩83,087 | ₩79,801 | ₩82,780 | +3.11% | 92.4만 |
|---|
| 2025.11.28 | ₩81,284 | ₩81,511 | ₩80,857 | ₩80,937 | -0.43% | 44.8만 |
|---|
| 2025.11.26 | ₩80,696 | ₩81,511 | ₩80,696 | ₩81,177 | +0.60% | 51.5만 |
|---|
| 2025.11.25 | ₩79,401 | ₩81,939 | ₩79,120 | ₩81,177 | +2.24% | 57.7만 |
|---|
| 2025.11.24 | ₩79,200 | ₩79,414 | ₩78,372 | ₩78,933 | -0.34% | 57.8만 |
|---|
| 2025.11.21 | ₩76,048 | ₩80,042 | ₩76,048 | ₩79,280 | +4.25% | 121.1만 |
|---|
| 2025.11.20 | ₩76,675 | ₩78,118 | ₩75,487 | ₩75,954 | -0.94% | 70.7만 |
|---|
| 2025.11.19 | ₩75,767 | ₩76,903 | ₩75,380 | ₩75,954 | +0.25% | 84.2만 |
|---|
| 2025.11.18 | ₩74,645 | ₩76,849 | ₩74,485 | ₩75,767 | +1.50% | 79.4만 |
|---|
| 2025.11.17 | ₩78,198 | ₩78,372 | ₩74,886 | ₩75,099 | -3.96% | 62.8만 |
|---|
| 2025.11.14 | ₩77,677 | ₩78,626 | ₩77,009 | ₩78,372 | +0.89% | 74.9만 |
|---|
| 2025.11.13 | ₩78,866 | ₩79,588 | ₩78,051 | ₩78,559 | -0.39% | 95.8만 |
|---|
| 2025.11.12 | ₩78,946 | ₩80,442 | ₩77,170 | ₩79,254 | +0.39% | 84.3만 |
|---|
| 2025.11.11 | ₩78,439 | ₩79,200 | ₩77,424 | ₩78,840 | +0.51% | 60.1만 |
|---|
| 2025.11.10 | ₩78,572 | ₩78,933 | ₩77,624 | ₩78,519 | -0.07% | 77.9만 |
|---|
| 2025.11.07 | ₩77,477 | ₩78,519 | ₩76,716 | ₩78,506 | +1.33% | 101.6만 |
|---|
| 2025.11.06 | ₩77,971 | ₩78,986 | ₩77,343 | ₩77,544 | -0.55% | 94.1만 |
|---|
| 2025.11.05 | ₩76,969 | ₩78,866 | ₩76,529 | ₩78,425 | +1.89% | 114.4만 |
|---|
| 2025.11.04 | ₩76,916 | ₩77,437 | ₩76,208 | ₩76,996 | +0.10% | 112.5만 |
|---|
| 2025.11.03 | ₩76,208 | ₩77,317 | ₩74,979 | ₩77,130 | +1.21% | 117.7만 |
|---|
| 2025.10.31 | ₩74,552 | ₩76,863 | ₩73,616 | ₩76,288 | +2.33% | 139.6만 |
|---|
| 2025.10.30 | ₩75,219 | ₩77,237 | ₩74,899 | ₩74,992 | -0.30% | 92.7만 |
|---|
| 2025.10.29 | ₩75,380 | ₩76,742 | ₩74,471 | ₩75,219 | -0.21% | 107.6만 |
|---|
| 2025.10.28 | ₩75,553 | ₩76,502 | ₩75,099 | ₩75,981 | +0.57% | 99.7만 |
|---|
| 2025.10.27 | ₩74,939 | ₩76,208 | ₩74,685 | ₩75,473 | +0.71% | 113.3만 |
|---|
| 2025.10.24 | ₩75,286 | ₩75,887 | ₩74,378 | ₩74,405 | -1.17% | 89.7만 |
|---|
| 2025.10.23 | ₩75,353 | ₩75,393 | ₩73,790 | ₩74,445 | -1.21% | 88.6만 |
|---|
| 2025.10.22 | ₩76,088 | ₩76,448 | ₩74,779 | ₩75,059 | -1.35% | 104.9만 |
|---|
| 2025.10.21 | ₩75,487 | ₩76,422 | ₩75,153 | ₩75,794 | +0.41% | 80.5만 |
|---|
| 2025.10.20 | ₩73,991 | ₩75,781 | ₩73,884 | ₩75,567 | +2.13% | 72.4만 |
|---|
| 2025.10.17 | ₩73,763 | ₩74,338 | ₩72,201 | ₩73,830 | +0.09% | 137.1만 |
|---|
| 2025.10.16 | ₩78,292 | ₩78,292 | ₩72,401 | ₩72,828 | -6.98% | 129.9만 |
|---|
| 2025.10.15 | ₩81,805 | ₩84,156 | ₩78,265 | ₩78,492 | -4.05% | 229.4만 |
|---|
| 2025.10.14 | ₩80,149 | ₩84,089 | ₩80,095 | ₩83,528 | +4.22% | 124.6만 |
|---|
| 2025.10.13 | ₩80,202 | ₩80,950 | ₩79,227 | ₩80,803 | +0.75% | 99.3만 |
|---|
| 2025.10.10 | ₩82,994 | ₩83,221 | ₩78,786 | ₩78,826 | -5.02% | 99.7만 |
|---|