시장 데이터를 불러오는 중
전체 종목
Heritage Financial Corporation - Common Stock 과거 주가
Heritage Financial Corporation - Common Stock · HFWA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heritage Financial Corporation - Common Stock · HFWA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,841 | ₩36,855 | ₩36,372 | ₩36,425 | -1.13% | 19.7만 |
| 2026.10.08 | ₩36,466 | ₩36,989 | ₩36,264 | ₩36,975 | +1.40% | 36.3만 |
| 2026.10.07 | ₩36,640 | ₩36,787 | ₩36,345 | ₩36,533 | -0.29% | 26.6만 |
| 2026.10.06 | ₩37,539 | ₩37,632 | ₩37,083 | ₩37,136 | -1.07% | 32.7만 |
| 2026.10.05 | ₩37,673 | ₩37,740 | ₩37,270 | ₩37,391 | -0.75% | 36.9만 |
| 2026.10.02 | ₩37,834 | ₩38,196 | ₩37,431 | ₩37,740 | -0.25% | 37만 |
| 2026.10.01 | ₩36,841 | ₩37,485 | ₩36,171 | ₩37,404 | +1.53% | 47.4만 |
| 2026.09.30 | ₩37,431 | ₩37,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,056 |
| -1.00% |
| 42.8만 |
| 2026.09.29 | ₩37,767 | ₩37,981 | ₩37,136 | ₩37,297 | -1.24% | 34만 |
|---|
| 2026.09.28 | ₩38,249 | ₩38,263 | ₩37,646 | ₩37,767 | -1.26% | 37.1만 |
|---|
| 2026.09.25 | ₩37,901 | ₩38,370 | ₩37,901 | ₩38,316 | +1.10% | 42만 |
|---|
| 2026.09.24 | ₩37,552 | ₩38,008 | ₩37,337 | ₩37,887 | +0.89% | 42.3만 |
|---|
| 2026.09.23 | ₩37,901 | ₩38,196 | ₩37,445 | ₩37,485 | -1.10% | 35.3만 |
|---|
| 2026.09.22 | ₩37,927 | ₩38,571 | ₩37,767 | ₩37,847 | -0.21% | 48.7만 |
|---|
| 2026.09.21 | ₩37,820 | ₩38,062 | ₩37,552 | ₩37,552 | -0.71% | 26.7만 |
|---|
| 2026.09.18 | ₩37,458 | ₩37,887 | ₩37,096 | ₩37,807 | +0.93% | 80만 |
|---|
| 2026.09.17 | ₩37,860 | ₩37,874 | ₩37,391 | ₩37,673 | -0.50% | 46만 |
|---|
| 2026.09.16 | ₩38,129 | ₩38,222 | ₩36,948 | ₩37,565 | -1.48% | 46.9만 |
|---|
| 2026.09.15 | ₩38,155 | ₩38,558 | ₩38,088 | ₩38,236 | +0.21% | 39.4만 |
|---|
| 2026.09.14 | ₩38,129 | ₩38,638 | ₩38,088 | ₩38,276 | +0.39% | 46.3만 |
|---|
| 2026.09.11 | ₩38,357 | ₩38,665 | ₩37,874 | ₩38,102 | -0.66% | 52.4만 |
|---|
| 2026.09.10 | ₩37,994 | ₩38,303 | ₩37,740 | ₩38,102 | +0.28% | 91.5만 |
|---|
| 2026.09.09 | ₩38,531 | ₩38,692 | ₩37,968 | ₩38,048 | -1.25% | 32.6만 |
|---|
| 2026.09.08 | ₩39,108 | ₩39,175 | ₩38,678 | ₩38,759 | -0.89% | 36.9만 |
|---|
| 2026.09.04 | ₩38,974 | ₩39,550 | ₩38,960 | ₩39,282 | +0.79% | 22.2만 |
|---|
| 2026.09.03 | ₩39,443 | ₩39,671 | ₩38,974 | ₩39,202 | -0.61% | 38.9만 |
|---|
| 2026.09.02 | ₩38,464 | ₩39,282 | ₩38,464 | ₩39,202 | +1.92% | 36만 |
|---|
| 2026.09.01 | ₩38,169 | ₩38,544 | ₩38,088 | ₩38,303 | +0.35% | 61.7만 |
|---|
| 2026.08.31 | ₩38,424 | ₩38,491 | ₩38,196 | ₩38,316 | -0.28% | 22.3만 |
|---|
| 2026.08.28 | ₩38,491 | ₩38,719 | ₩38,303 | ₩38,450 | -0.10% | 21.8만 |
|---|
| 2026.08.27 | ₩38,276 | ₩38,491 | ₩37,954 | ₩38,437 | +0.42% | 20.6만 |
|---|
| 2026.08.26 | ₩38,746 | ₩38,933 | ₩38,504 | ₩38,544 | -0.52% | 23.4만 |
|---|
| 2026.08.25 | ₩38,987 | ₩39,121 | ₩38,544 | ₩38,585 | -1.03% | 23.1만 |
|---|
| 2026.08.24 | ₩39,108 | ₩39,322 | ₩38,920 | ₩38,947 | -0.41% | 34.1만 |
|---|
| 2026.08.21 | ₩39,094 | ₩39,349 | ₩38,518 | ₩39,027 | -0.17% | 32.3만 |
|---|
| 2026.08.20 | ₩38,625 | ₩38,920 | ₩38,330 | ₩38,826 | +0.52% | 27.4만 |
|---|
| 2026.08.19 | ₩39,497 | ₩39,711 | ₩38,518 | ₩38,705 | -2.00% | 28.8만 |
|---|
| 2026.08.18 | ₩39,805 | ₩39,832 | ₩39,376 | ₩39,497 | -0.77% | 30.1만 |
|---|
| 2026.08.17 | ₩39,818 | ₩40,087 | ₩39,497 | ₩39,698 | -0.30% | 26.9만 |
|---|
| 2026.08.14 | ₩40,073 | ₩40,409 | ₩39,805 | ₩39,886 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩40,194 | ₩40,368 | ₩40,046 | ₩40,207 | +0.03% | 23.8만 |
|---|
| 2026.08.12 | ₩39,684 | ₩40,167 | ₩39,523 | ₩39,953 | +0.68% | 27.2만 |
|---|
| 2026.08.11 | ₩39,577 | ₩39,886 | ₩39,456 | ₩39,604 | +0.07% | 39만 |
|---|
| 2026.08.10 | ₩39,322 | ₩39,510 | ₩38,947 | ₩39,443 | +0.31% | 38만 |
|---|
| 2026.08.07 | ₩39,671 | ₩39,926 | ₩39,161 | ₩39,564 | -0.27% | 45.5만 |
|---|
| 2026.08.06 | ₩40,529 | ₩40,757 | ₩39,738 | ₩39,765 | -1.89% | 43.1만 |
|---|
| 2026.08.05 | ₩40,610 | ₩40,677 | ₩40,073 | ₩40,248 | -0.89% | 36.2만 |
|---|
| 2026.08.04 | ₩40,248 | ₩41,079 | ₩40,073 | ₩40,945 | +1.73% | 41.4만 |
|---|
| 2026.08.03 | ₩40,449 | ₩40,543 | ₩39,993 | ₩40,248 | -0.50% | 38.3만 |
|---|
| 2026.07.31 | ₩39,564 | ₩39,993 | ₩38,893 | ₩39,872 | +0.78% | 43.7만 |
|---|
| 2026.07.30 | ₩40,113 | ₩40,167 | ₩39,590 | ₩39,631 | -1.20% | 45만 |
|---|
| 2026.07.29 | ₩39,845 | ₩40,100 | ₩39,671 | ₩40,020 | +0.44% | 51.9만 |
|---|
| 2026.07.28 | ₩40,261 | ₩41,374 | ₩39,738 | ₩40,087 | -0.43% | 39만 |
|---|
| 2026.07.27 | ₩40,516 | ₩41,213 | ₩39,939 | ₩39,966 | -1.36% | 48.7만 |
|---|
| 2026.07.24 | ₩40,637 | ₩41,441 | ₩40,073 | ₩40,449 | -0.46% | 75.2만 |
|---|
| 2026.07.23 | ₩40,449 | ₩40,677 | ₩39,161 | ₩40,623 | +0.43% | 110.1만 |
|---|
| 2026.07.22 | ₩40,569 | ₩40,637 | ₩40,046 | ₩40,476 | -0.23% | 46.2만 |
|---|
| 2026.07.21 | ₩40,771 | ₩41,656 | ₩40,355 | ₩40,784 | +0.03% | 54.4만 |
|---|
| 2026.07.20 | ₩40,865 | ₩41,119 | ₩40,623 | ₩40,985 | +0.30% | 36.3만 |
|---|
| 2026.07.17 | ₩41,575 | ₩41,709 | ₩40,757 | ₩40,932 | -1.55% | 40.4만 |
|---|
| 2026.07.16 | ₩40,569 | ₩41,911 | ₩40,569 | ₩41,911 | +3.31% | 48.9만 |
|---|
| 2026.07.15 | ₩39,792 | ₩40,623 | ₩39,778 | ₩40,476 | +1.72% | 44.3만 |
|---|
| 2026.07.14 | ₩39,979 | ₩40,194 | ₩39,658 | ₩39,711 | -0.67% | 37.3만 |
|---|
| 2026.07.13 | ₩39,590 | ₩40,073 | ₩39,389 | ₩39,979 | +0.98% | 44.9만 |
|---|
| 2026.07.10 | ₩39,202 | ₩39,617 | ₩38,906 | ₩39,456 | +0.65% | 20.8만 |
|---|
| 2026.07.09 | ₩38,705 | ₩39,497 | ₩38,571 | ₩39,161 | +1.18% | 23.5만 |
|---|
| 2026.07.08 | ₩39,322 | ₩39,899 | ₩38,276 | ₩38,491 | -2.11% | 25.5만 |
|---|
| 2026.07.07 | ₩39,979 | ₩40,194 | ₩39,470 | ₩39,483 | -1.24% | 21.5만 |
|---|
| 2026.07.06 | ₩39,537 | ₩40,489 | ₩39,389 | ₩39,979 | +1.12% | 18.4만 |
|---|
| 2026.07.02 | ₩40,704 | ₩41,012 | ₩39,456 | ₩39,832 | -2.14% | 22.1만 |
|---|
| 2026.07.01 | ₩39,738 | ₩40,690 | ₩39,510 | ₩40,543 | +2.02% | 30.9만 |
|---|
| 2026.06.30 | ₩39,430 | ₩39,725 | ₩39,067 | ₩39,725 | +0.75% | 22.8만 |
|---|
| 2026.06.29 | ₩39,403 | ₩39,564 | ₩38,906 | ₩39,430 | +0.07% | 43.4만 |
|---|
| 2026.06.26 | ₩39,349 | ₩39,792 | ₩39,175 | ₩39,590 | +0.61% | 150.3만 |
|---|
| 2026.06.25 | ₩38,866 | ₩39,564 | ₩38,343 | ₩39,282 | +1.07% | 25만 |
|---|
| 2026.06.24 | ₩38,531 | ₩39,094 | ₩38,330 | ₩38,866 | +0.87% | 28.5만 |
|---|
| 2026.06.23 | ₩37,713 | ₩38,678 | ₩37,659 | ₩38,531 | +2.17% | 25.7만 |
|---|
| 2026.06.22 | ₩37,351 | ₩38,008 | ₩37,351 | ₩37,659 | +0.83% | 26.5만 |
|---|
| 2026.06.18 | ₩37,337 | ₩37,927 | ₩37,015 | ₩37,445 | +0.29% | 47.9만 |
|---|
| 2026.06.17 | ₩37,887 | ₩38,169 | ₩36,613 | ₩36,908 | -2.58% | 40.9만 |
|---|
| 2026.06.16 | ₩38,450 | ₩38,678 | ₩37,753 | ₩37,887 | -1.46% | 40만 |
|---|
| 2026.06.15 | ₩39,108 | ₩39,282 | ₩38,048 | ₩38,142 | -2.47% | 23.6만 |
|---|
| 2026.06.12 | ₩38,759 | ₩39,054 | ₩38,665 | ₩38,947 | +0.48% | 22.3만 |
|---|
| 2026.06.11 | ₩38,652 | ₩38,880 | ₩38,222 | ₩38,652 | 0.00% | 27.4만 |
|---|
| 2026.06.10 | ₩38,303 | ₩38,786 | ₩38,062 | ₩38,518 | +0.56% | 27.6만 |
|---|
| 2026.06.09 | ₩37,632 | ₩38,544 | ₩37,632 | ₩38,008 | +1.00% | 24.2만 |
|---|
| 2026.06.08 | ₩37,471 | ₩37,793 | ₩36,720 | ₩37,431 | -0.11% | 19.4만 |
|---|
| 2026.06.05 | ₩36,935 | ₩37,740 | ₩36,868 | ₩37,257 | +0.87% | 20.6만 |
|---|
| 2026.06.04 | ₩36,331 | ₩37,136 | ₩36,184 | ₩37,042 | +1.96% | 25.5만 |
|---|
| 2026.06.03 | ₩36,546 | ₩36,559 | ₩35,755 | ₩35,795 | -2.06% | 24.9만 |
|---|
| 2026.06.02 | ₩36,224 | ₩36,868 | ₩36,224 | ₩36,774 | +1.52% | 22.6만 |
|---|
| 2026.06.01 | ₩36,734 | ₩36,814 | ₩35,782 | ₩36,345 | -1.06% | 38.8만 |
|---|
| 2026.05.29 | ₩36,573 | ₩36,962 | ₩36,533 | ₩36,546 | -0.07% | 31.2만 |
|---|
| 2026.05.28 | ₩36,318 | ₩36,667 | ₩35,875 | ₩36,667 | +0.96% | 19.5만 |
|---|
| 2026.05.27 | ₩37,150 | ₩37,150 | ₩36,238 | ₩36,318 | -2.24% | 17.3만 |
|---|
| 2026.05.26 | ₩36,586 | ₩37,109 | ₩35,929 | ₩37,029 | +1.21% | 22.9만 |
|---|
| 2026.05.22 | ₩36,613 | ₩36,734 | ₩36,305 | ₩36,452 | -0.44% | 17.3만 |
|---|
| 2026.05.21 | ₩36,117 | ₩36,694 | ₩35,567 | ₩36,399 | +0.78% | 23.7만 |
|---|
| 2026.05.20 | ₩35,634 | ₩36,506 | ₩35,393 | ₩36,439 | +2.26% | 27.7만 |
|---|
| 2026.05.19 | ₩35,527 | ₩35,795 | ₩35,178 | ₩35,607 | +0.23% | 17만 |
|---|
| 2026.05.18 | ₩35,017 | ₩35,741 | ₩34,655 | ₩35,715 | +1.99% | 20.6만 |
|---|
| 2026.05.15 | ₩35,446 | ₩35,755 | ₩34,668 | ₩34,910 | -1.51% | 32.3만 |
|---|
| 2026.05.14 | ₩35,366 | ₩35,902 | ₩35,366 | ₩35,513 | +0.42% | 20.1만 |
|---|
| 2026.05.13 | ₩35,607 | ₩35,916 | ₩35,084 | ₩35,124 | -1.36% | 27.6만 |
|---|
| 2026.05.12 | ₩36,130 | ₩36,211 | ₩35,057 | ₩35,875 | -0.71% | 26.2만 |
|---|
| 2026.05.11 | ₩37,056 | ₩37,136 | ₩36,090 | ₩36,130 | -2.50% | 21.3만 |
|---|
| 2026.05.08 | ₩36,801 | ₩37,015 | ₩36,546 | ₩36,908 | +0.29% | 18.9만 |
|---|
| 2026.05.07 | ₩36,868 | ₩37,150 | ₩36,586 | ₩36,774 | -0.25% | 24만 |
|---|
| 2026.05.06 | ₩36,734 | ₩37,069 | ₩36,573 | ₩36,828 | +0.26% | 20.2만 |
|---|
| 2026.05.05 | ₩36,251 | ₩36,975 | ₩36,238 | ₩36,908 | +1.81% | 21.4만 |
|---|
| 2026.05.04 | ₩36,694 | ₩37,015 | ₩36,171 | ₩36,211 | -1.32% | 24.5만 |
|---|
| 2026.05.01 | ₩36,895 | ₩37,378 | ₩36,640 | ₩37,029 | +0.36% | 15.1만 |
|---|
| 2026.04.30 | ₩36,251 | ₩37,418 | ₩36,103 | ₩36,908 | +1.81% | 30.9만 |
|---|
| 2026.04.29 | ₩37,056 | ₩37,056 | ₩36,050 | ₩36,492 | -1.52% | 31.8만 |
|---|
| 2026.04.28 | ₩36,841 | ₩37,351 | ₩35,674 | ₩37,002 | +0.44% | 38.1만 |
|---|
| 2026.04.27 | ₩35,500 | ₩36,747 | ₩35,460 | ₩36,667 | +3.29% | 33만 |
|---|
| 2026.04.24 | ₩36,935 | ₩37,378 | ₩35,272 | ₩35,500 | -3.89% | 55.6만 |
|---|
| 2026.04.23 | ₩36,613 | ₩38,585 | ₩35,527 | ₩37,150 | +1.47% | 31.9만 |
|---|
| 2026.04.22 | ₩36,412 | ₩36,895 | ₩36,063 | ₩36,667 | +0.70% | 30.9만 |
|---|
| 2026.04.21 | ₩36,962 | ₩37,123 | ₩36,331 | ₩36,385 | -1.56% | 19.2만 |
|---|
| 2026.04.20 | ₩36,653 | ₩37,217 | ₩36,613 | ₩36,989 | +0.91% | 13.8만 |
|---|
| 2026.04.17 | ₩36,707 | ₩37,780 | ₩36,439 | ₩36,868 | +0.44% | 29.9만 |
|---|
| 2026.04.16 | ₩35,795 | ₩36,358 | ₩35,741 | ₩36,144 | +0.97% | 20.8만 |
|---|
| 2026.04.15 | ₩36,305 | ₩36,412 | ₩35,715 | ₩36,318 | +0.04% | 17.6만 |
|---|
| 2026.04.14 | ₩36,506 | ₩36,559 | ₩35,916 | ₩36,372 | -0.37% | 19.3만 |
|---|
| 2026.04.13 | ₩36,345 | ₩36,640 | ₩36,077 | ₩36,506 | +0.44% | 18.7만 |
|---|
| 2026.04.10 | ₩37,243 | ₩37,297 | ₩36,439 | ₩36,613 | -1.69% | 17.9만 |
|---|
| 2026.04.09 | ₩36,492 | ₩37,606 | ₩36,372 | ₩37,364 | +2.39% | 29.9만 |
|---|
| 2026.04.08 | ₩36,774 | ₩37,471 | ₩36,573 | ₩36,761 | -0.04% | 26.2만 |
|---|
| 2026.04.07 | ₩35,259 | ₩35,862 | ₩35,192 | ₩35,782 | +1.48% | 25.3만 |
|---|
| 2026.04.06 | ₩34,803 | ₩35,567 | ₩34,722 | ₩35,500 | +2.00% | 20.6만 |
|---|
| 2026.04.02 | ₩34,400 | ₩35,044 | ₩34,159 | ₩35,004 | +1.75% | 21.9만 |
|---|
| 2026.04.01 | ₩34,870 | ₩35,580 | ₩34,870 | ₩35,071 | +0.58% | 31.8만 |
|---|
| 2026.03.31 | ₩34,803 | ₩35,151 | ₩34,293 | ₩34,870 | +0.19% | 35.1만 |
|---|
| 2026.03.30 | ₩34,105 | ₩34,347 | ₩33,877 | ₩34,253 | +0.43% | 33만 |
|---|
| 2026.03.27 | ₩33,998 | ₩34,132 | ₩33,689 | ₩33,756 | -0.71% | 23만 |
|---|
| 2026.03.26 | ₩33,891 | ₩34,373 | ₩33,891 | ₩34,306 | +1.23% | 24.9만 |
|---|
| 2026.03.25 | ₩34,333 | ₩34,709 | ₩33,984 | ₩34,306 | -0.08% | 20.9만 |
|---|
| 2026.03.24 | ₩33,502 | ₩34,561 | ₩33,502 | ₩34,145 | +1.92% | 27.1만 |
|---|
| 2026.03.23 | ₩33,917 | ₩34,628 | ₩33,515 | ₩33,904 | -0.04% | 42.8만 |
|---|
| 2026.03.20 | ₩33,555 | ₩33,904 | ₩33,019 | ₩33,113 | -1.32% | 221.3만 |
|---|
| 2026.03.19 | ₩32,898 | ₩33,917 | ₩32,791 | ₩33,555 | +2.00% | 35.6만 |
|---|
| 2026.03.18 | ₩33,421 | ₩33,663 | ₩32,992 | ₩33,153 | -0.80% | 39.9만 |
|---|
| 2026.03.17 | ₩34,078 | ₩34,306 | ₩33,475 | ₩33,609 | -1.38% | 29.1만 |
|---|
| 2026.03.16 | ₩33,636 | ₩34,615 | ₩33,180 | ₩33,931 | +0.88% | 30.8만 |
|---|
| 2026.03.13 | ₩33,998 | ₩34,508 | ₩33,220 | ₩33,381 | -1.81% | 23만 |
|---|
| 2026.03.12 | ₩33,005 | ₩33,824 | ₩32,925 | ₩33,649 | +1.95% | 26.8만 |
|---|
| 2026.03.11 | ₩33,716 | ₩34,159 | ₩33,381 | ₩33,850 | +0.40% | 27.4만 |
|---|
| 2026.03.10 | ₩33,555 | ₩34,762 | ₩33,394 | ₩33,971 | +1.24% | 28만 |
|---|
| 2026.03.09 | ₩33,529 | ₩34,172 | ₩32,764 | ₩33,783 | +0.76% | 37.5만 |
|---|
| 2026.03.06 | ₩33,582 | ₩34,038 | ₩33,005 | ₩33,998 | +1.24% | 22.1만 |
|---|
| 2026.03.05 | ₩34,803 | ₩34,923 | ₩34,132 | ₩34,548 | -0.73% | 16.4만 |
|---|
| 2026.03.04 | ₩35,326 | ₩35,567 | ₩34,964 | ₩35,339 | +0.04% | 15.5만 |
|---|
| 2026.03.03 | ₩34,615 | ₩35,352 | ₩34,172 | ₩35,151 | +1.55% | 25.5만 |
|---|
| 2026.03.02 | ₩34,749 | ₩35,902 | ₩34,293 | ₩35,500 | +2.16% | 21.5만 |
|---|
| 2026.02.27 | ₩36,144 | ₩36,291 | ₩35,031 | ₩35,420 | -2.00% | 55.7만 |
|---|
| 2026.02.26 | ₩37,096 | ₩37,726 | ₩36,559 | ₩36,761 | -0.90% | 29.9만 |
|---|
| 2026.02.25 | ₩36,640 | ₩37,297 | ₩36,358 | ₩36,935 | +0.81% | 23.5만 |
|---|
| 2026.02.24 | ₩36,653 | ₩36,908 | ₩36,063 | ₩36,358 | -0.80% | 25.6만 |
|---|
| 2026.02.23 | ₩37,767 | ₩38,102 | ₩35,835 | ₩36,358 | -3.73% | 35.7만 |
|---|
| 2026.02.20 | ₩37,619 | ₩37,981 | ₩37,163 | ₩37,914 | +0.78% | 24.9만 |
|---|
| 2026.02.19 | ₩37,418 | ₩37,820 | ₩36,130 | ₩37,552 | +0.36% | 28.2만 |
|---|
| 2026.02.18 | ₩38,088 | ₩38,866 | ₩37,539 | ₩37,699 | -1.02% | 30.6만 |
|---|
| 2026.02.17 | ₩37,780 | ₩38,370 | ₩37,713 | ₩38,062 | +0.75% | 32.6만 |
|---|
| 2026.02.13 | ₩37,217 | ₩37,927 | ₩36,841 | ₩37,673 | +1.23% | 23.2만 |
|---|
| 2026.02.12 | ₩37,606 | ₩37,941 | ₩36,385 | ₩37,190 | -1.11% | 28.6만 |
|---|
| 2026.02.11 | ₩37,418 | ₩37,767 | ₩36,868 | ₩37,284 | -0.36% | 24.1만 |
|---|
| 2026.02.10 | ₩37,485 | ₩37,807 | ₩36,814 | ₩37,203 | -0.75% | 20.7만 |
|---|
| 2026.02.09 | ₩37,632 | ₩38,129 | ₩37,002 | ₩37,713 | +0.21% | 23만 |
|---|
| 2026.02.06 | ₩37,565 | ₩38,142 | ₩37,431 | ₩37,807 | +0.64% | 26.3만 |
|---|
| 2026.02.05 | ₩36,586 | ₩37,659 | ₩35,808 | ₩37,257 | +1.83% | 46.2만 |
|---|
| 2026.02.04 | ₩35,648 | ₩36,452 | ₩35,648 | ₩36,358 | +1.99% | 28.5만 |
|---|
| 2026.02.03 | ₩35,487 | ₩36,439 | ₩35,057 | ₩35,567 | +0.23% | 23.2만 |
|---|
| 2026.02.02 | ₩34,695 | ₩35,849 | ₩34,481 | ₩35,473 | +2.24% | 28만 |
|---|
| 2026.01.30 | ₩34,172 | ₩34,749 | ₩34,052 | ₩34,615 | +1.30% | 28.1만 |
|---|
| 2026.01.29 | ₩34,092 | ₩34,668 | ₩33,824 | ₩34,172 | +0.24% | 20.6만 |
|---|
| 2026.01.28 | ₩34,534 | ₩34,601 | ₩33,649 | ₩33,797 | -2.14% | 29.3만 |
|---|
| 2026.01.27 | ₩35,393 | ₩35,567 | ₩34,521 | ₩34,856 | -1.52% | 32.5만 |
|---|
| 2026.01.26 | ₩35,621 | ₩35,983 | ₩35,031 | ₩35,339 | -0.79% | 35.3만 |
|---|
| 2026.01.23 | ₩38,021 | ₩38,021 | ₩35,339 | ₩35,648 | -6.24% | 48만 |
|---|
| 2026.01.22 | ₩36,144 | ₩37,981 | ₩35,527 | ₩37,740 | +4.42% | 52.4만 |
|---|
| 2026.01.21 | ₩33,622 | ₩35,285 | ₩33,220 | ₩35,218 | +4.75% | 31.6만 |
|---|
| 2026.01.20 | ₩33,086 | ₩33,609 | ₩32,965 | ₩33,327 | +0.73% | 23.1만 |
|---|
| 2026.01.16 | ₩34,172 | ₩34,333 | ₩33,596 | ₩33,649 | -1.53% | 27.1만 |
|---|
| 2026.01.15 | ₩32,737 | ₩34,373 | ₩32,737 | ₩34,280 | +4.71% | 36.6만 |
|---|
| 2026.01.14 | ₩32,013 | ₩32,885 | ₩31,879 | ₩32,737 | +2.26% | 27.2만 |
|---|
| 2026.01.13 | ₩32,415 | ₩33,166 | ₩31,946 | ₩31,986 | -1.32% | 10.3만 |
|---|
| 2026.01.12 | ₩32,134 | ₩32,858 | ₩31,517 | ₩32,281 | +0.46% | 17.5만 |
|---|
| 2026.01.09 | ₩32,992 | ₩33,032 | ₩32,295 | ₩32,362 | -1.91% | 16.1만 |
|---|
| 2026.01.08 | ₩31,839 | ₩33,220 | ₩31,839 | ₩32,925 | +3.41% | 19.5만 |
|---|
| 2026.01.07 | ₩32,576 | ₩32,710 | ₩31,919 | ₩32,026 | -1.69% | 21.9만 |
|---|
| 2026.01.06 | ₩32,080 | ₩32,697 | ₩31,919 | ₩32,603 | +1.63% | 24.7만 |
|---|
| 2026.01.05 | ₩31,664 | ₩32,804 | ₩31,664 | ₩32,308 | +2.03% | 18.7만 |
|---|
| 2026.01.02 | ₩31,798 | ₩32,187 | ₩31,329 | ₩31,785 | -0.04% | 17만 |
|---|
| 2025.12.31 | ₩32,147 | ₩32,268 | ₩31,678 | ₩31,718 | -1.34% | 18.5만 |
|---|
| 2025.12.30 | ₩32,710 | ₩32,764 | ₩31,946 | ₩32,093 | -1.89% | 23.5만 |
|---|
| 2025.12.29 | ₩32,764 | ₩36,103 | ₩32,348 | ₩32,643 | -0.37% | 19.7만 |
|---|
| 2025.12.26 | ₩33,005 | ₩33,126 | ₩32,563 | ₩32,791 | -0.65% | 12.6만 |
|---|
| 2025.12.24 | ₩33,046 | ₩33,233 | ₩32,845 | ₩32,898 | -0.45% | 10.7만 |
|---|
| 2025.12.23 | ₩33,381 | ₩33,609 | ₩32,912 | ₩32,965 | -1.25% | 19.4만 |
|---|
| 2025.12.22 | ₩33,381 | ₩33,971 | ₩32,952 | ₩33,502 | +0.36% | 30만 |
|---|
| 2025.12.19 | ₩34,320 | ₩34,682 | ₩33,301 | ₩33,408 | -2.66% | 57.8만 |
|---|
| 2025.12.18 | ₩34,682 | ₩34,990 | ₩34,467 | ₩34,655 | -0.08% | 30.9만 |
|---|
| 2025.12.17 | ₩33,877 | ₩34,467 | ₩33,783 | ₩34,427 | +1.62% | 17.6만 |
|---|
| 2025.12.16 | ₩34,199 | ₩34,400 | ₩33,877 | ₩33,944 | -0.75% | 20.9만 |
|---|
| 2025.12.15 | ₩34,199 | ₩34,400 | ₩33,971 | ₩34,105 | -0.27% | 14만 |
|---|
| 2025.12.12 | ₩34,145 | ₩34,199 | ₩33,756 | ₩34,025 | -0.35% | 19.8만 |
|---|
| 2025.12.11 | ₩33,783 | ₩34,239 | ₩33,783 | ₩33,958 | +0.52% | 20만 |
|---|
| 2025.12.10 | ₩32,509 | ₩34,119 | ₩32,308 | ₩33,837 | +4.08% | 32만 |
|---|
| 2025.12.09 | ₩32,549 | ₩33,046 | ₩32,201 | ₩32,643 | +0.29% | 15.7만 |
|---|
| 2025.12.08 | ₩32,710 | ₩32,938 | ₩32,375 | ₩32,549 | -0.49% | 14.4만 |
|---|
| 2025.12.05 | ₩32,335 | ₩32,523 | ₩32,107 | ₩32,375 | +0.12% | 10.8만 |
|---|
| 2025.12.04 | ₩32,201 | ₩32,590 | ₩32,093 | ₩32,469 | +0.83% | 11.6만 |
|---|
| 2025.12.03 | ₩32,120 | ₩32,684 | ₩31,919 | ₩32,295 | +0.54% | 15만 |
|---|
| 2025.12.02 | ₩32,254 | ₩32,415 | ₩31,986 | ₩32,107 | -0.46% | 15.2만 |
|---|
| 2025.12.01 | ₩31,825 | ₩32,536 | ₩31,584 | ₩32,254 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩32,402 | ₩32,670 | ₩31,986 | ₩32,107 | -0.91% | 16만 |
|---|
| 2025.11.26 | ₩32,549 | ₩33,019 | ₩32,456 | ₩32,523 | -0.08% | 42만 |
|---|
| 2025.11.25 | ₩31,611 | ₩33,059 | ₩31,557 | ₩32,818 | +3.82% | 29.4만 |
|---|
| 2025.11.24 | ₩31,114 | ₩31,409 | ₩30,940 | ₩31,249 | +0.43% | 20.2만 |
|---|
| 2025.11.21 | ₩30,095 | ₩31,450 | ₩30,095 | ₩31,208 | +3.70% | 21.2만 |
|---|
| 2025.11.20 | ₩30,055 | ₩30,524 | ₩29,425 | ₩29,934 | -0.40% | 21.7만 |
|---|
| 2025.11.19 | ₩29,505 | ₩29,961 | ₩29,505 | ₩29,787 | +0.95% | 19.9만 |
|---|
| 2025.11.18 | ₩28,781 | ₩29,612 | ₩28,593 | ₩29,559 | +2.70% | 33.2만 |
|---|
| 2025.11.17 | ₩29,706 | ₩29,746 | ₩28,741 | ₩28,794 | -3.07% | 13.9만 |
|---|
| 2025.11.14 | ₩29,639 | ₩29,894 | ₩29,223 | ₩29,800 | +0.54% | 12.7만 |
|---|
| 2025.11.13 | ₩29,881 | ₩30,202 | ₩29,599 | ₩29,773 | -0.36% | 11.5만 |
|---|
| 2025.11.12 | ₩30,082 | ₩30,471 | ₩29,934 | ₩30,001 | -0.27% | 19.5만 |
|---|
| 2025.11.11 | ₩30,082 | ₩30,283 | ₩29,881 | ₩30,109 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,679 | ₩30,377 | ₩29,599 | ₩30,042 | +1.22% | 18.3만 |
|---|
| 2025.11.07 | ₩29,572 | ₩29,907 | ₩29,358 | ₩29,586 | +0.05% | 21.2만 |
|---|
| 2025.11.06 | ₩30,068 | ₩30,189 | ₩29,438 | ₩29,586 | -1.61% | 20.9만 |
|---|
| 2025.11.05 | ₩29,787 | ₩30,296 | ₩29,706 | ₩30,162 | +1.26% | 20.9만 |
|---|
| 2025.11.04 | ₩30,082 | ₩30,323 | ₩29,840 | ₩30,162 | +0.27% | 33.8만 |
|---|
| 2025.11.03 | ₩29,787 | ₩30,283 | ₩29,210 | ₩30,270 | +1.62% | 24.6만 |
|---|
| 2025.10.31 | ₩29,867 | ₩30,042 | ₩29,465 | ₩29,760 | -0.36% | 15.9만 |
|---|
| 2025.10.30 | ₩30,176 | ₩30,779 | ₩29,961 | ₩30,109 | -0.22% | 20.8만 |
|---|
| 2025.10.29 | ₩31,074 | ₩31,557 | ₩30,135 | ₩30,270 | -2.59% | 18.2만 |
|---|
| 2025.10.28 | ₩31,034 | ₩31,342 | ₩30,752 | ₩31,329 | +0.95% | 14.6만 |
|---|
| 2025.10.27 | ₩31,021 | ₩31,316 | ₩30,913 | ₩30,994 | -0.09% | 14.3만 |
|---|
| 2025.10.24 | ₩31,141 | ₩31,517 | ₩30,994 | ₩31,007 | -0.43% | 13.4만 |
|---|
| 2025.10.23 | ₩30,913 | ₩31,101 | ₩30,095 | ₩30,913 | 0.00% | 17만 |
|---|
| 2025.10.22 | ₩30,793 | ₩31,222 | ₩30,578 | ₩30,819 | +0.09% | 14.9만 |
|---|
| 2025.10.21 | ₩30,095 | ₩30,739 | ₩30,095 | ₩30,672 | +1.92% | 12.6만 |
|---|
| 2025.10.20 | ₩29,760 | ₩30,202 | ₩29,438 | ₩30,189 | +1.44% | 35.9만 |
|---|
| 2025.10.17 | ₩29,921 | ₩30,551 | ₩29,465 | ₩29,492 | -1.43% | 22.7만 |
|---|
| 2025.10.16 | ₩31,195 | ₩31,785 | ₩29,505 | ₩29,639 | -4.99% | 19.3만 |
|---|
| 2025.10.15 | ₩32,067 | ₩32,295 | ₩31,114 | ₩31,369 | -2.17% | 10.5만 |
|---|
| 2025.10.14 | ₩30,618 | ₩32,000 | ₩30,618 | ₩31,906 | +4.20% | 13.5만 |
|---|
| 2025.10.13 | ₩30,873 | ₩30,967 | ₩30,471 | ₩30,900 | +0.09% | 10.9만 |
|---|
| 2025.10.10 | ₩31,584 | ₩32,000 | ₩30,498 | ₩30,538 | -3.31% | 13.8만 |
|---|