시장 데이터를 불러오는 중
전체 종목
Howard Hughes Holdings Inc. Common Stock 과거 주가
Howard Hughes Holdings Inc. Common Stock · HHH · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Howard Hughes Holdings Inc. Common Stock · HHH · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,114 | ₩98,559 | ₩96,021 | ₩98,492 | +2.47% | 43.6만 |
| 2026.10.08 | ₩95,006 | ₩96,208 | ₩93,937 | ₩96,088 | +1.14% | 51만 |
| 2026.10.07 | ₩96,582 | ₩97,517 | ₩95,740 | ₩95,981 | -0.62% | 84.1만 |
| 2026.10.06 | ₩96,088 | ₩99,374 | ₩96,088 | ₩97,891 | +1.88% | 68.9만 |
| 2026.10.05 | ₩95,540 | ₩96,929 | ₩94,979 | ₩95,727 | +0.20% | 83.1만 |
| 2026.10.02 | ₩97,009 | ₩98,546 | ₩94,284 | ₩94,899 | -2.18% | 65.9만 |
| 2026.10.01 | ₩98,225 | ₩99,013 | ₩94,231 | ₩96,261 | -2.00% | 91.2만 |
| 2026.09.30 | ₩100,162 | ₩100,202 | ₩95,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,345 |
| -1.81% |
| 125.9만 |
| 2026.09.29 | ₩98,679 | ₩100,095 | ₩96,662 | ₩100,028 | +1.37% | 112.9만 |
|---|
| 2026.09.28 | ₩90,945 | ₩99,347 | ₩90,838 | ₩98,786 | +8.62% | 188.8만 |
|---|
| 2026.09.25 | ₩89,034 | ₩92,454 | ₩87,498 | ₩91,412 | +2.67% | 110.2만 |
|---|
| 2026.09.24 | ₩85,267 | ₩87,178 | ₩85,267 | ₩86,269 | +1.17% | 64.7만 |
|---|
| 2026.09.23 | ₩87,605 | ₩88,380 | ₩85,120 | ₩85,160 | -2.79% | 57.7만 |
|---|
| 2026.09.22 | ₩88,113 | ₩88,781 | ₩86,603 | ₩88,286 | +0.20% | 85.3만 |
|---|
| 2026.09.21 | ₩81,487 | ₩87,992 | ₩81,487 | ₩87,632 | +7.54% | 143.6만 |
|---|
| 2026.09.18 | ₩81,647 | ₩82,222 | ₩80,271 | ₩80,445 | -1.47% | 135.3만 |
|---|
| 2026.09.17 | ₩83,972 | ₩84,372 | ₩82,181 | ₩82,208 | -2.10% | 80.3만 |
|---|
| 2026.09.16 | ₩84,907 | ₩85,762 | ₩82,823 | ₩82,943 | -2.31% | 121.3만 |
|---|
| 2026.09.15 | ₩81,140 | ₩84,666 | ₩80,485 | ₩83,557 | +2.98% | 97.2만 |
|---|
| 2026.09.14 | ₩82,088 | ₩82,556 | ₩81,327 | ₩81,407 | -0.83% | 52.2만 |
|---|
| 2026.09.11 | ₩82,983 | ₩83,210 | ₩82,008 | ₩82,222 | -0.92% | 40.3만 |
|---|
| 2026.09.10 | ₩83,651 | ₩83,651 | ₩82,088 | ₩82,328 | -1.58% | 58.9만 |
|---|
| 2026.09.09 | ₩85,561 | ₩85,828 | ₩83,290 | ₩83,825 | -2.03% | 64.5만 |
|---|
| 2026.09.08 | ₩85,374 | ₩86,015 | ₩84,960 | ₩85,561 | +0.22% | 48만 |
|---|
| 2026.09.04 | ₩84,613 | ₩86,216 | ₩84,159 | ₩85,655 | +1.23% | 53.5만 |
|---|
| 2026.09.03 | ₩85,401 | ₩86,002 | ₩84,265 | ₩84,840 | -0.66% | 37.5만 |
|---|
| 2026.09.02 | ₩84,559 | ₩85,721 | ₩84,305 | ₩84,399 | -0.19% | 45.3만 |
|---|
| 2026.09.01 | ₩85,201 | ₩86,096 | ₩84,185 | ₩84,305 | -1.05% | 59.5만 |
|---|
| 2026.08.31 | ₩86,002 | ₩86,603 | ₩85,481 | ₩85,668 | -0.39% | 45.7만 |
|---|
| 2026.08.28 | ₩86,910 | ₩87,632 | ₩86,376 | ₩86,563 | -0.40% | 36.4만 |
|---|
| 2026.08.27 | ₩87,471 | ₩88,594 | ₩86,697 | ₩86,723 | -0.86% | 55.1만 |
|---|
| 2026.08.26 | ₩89,676 | ₩90,170 | ₩87,565 | ₩87,712 | -2.19% | 31만 |
|---|
| 2026.08.25 | ₩89,342 | ₩89,769 | ₩88,353 | ₩89,502 | +0.18% | 36.9만 |
|---|
| 2026.08.24 | ₩89,088 | ₩90,183 | ₩88,366 | ₩89,168 | +0.09% | 52.3만 |
|---|
| 2026.08.21 | ₩91,025 | ₩91,025 | ₩88,567 | ₩88,834 | -2.41% | 42.2만 |
|---|
| 2026.08.20 | ₩90,437 | ₩92,347 | ₩90,250 | ₩90,744 | +0.34% | 51.6만 |
|---|
| 2026.08.19 | ₩88,714 | ₩91,185 | ₩88,714 | ₩91,105 | +2.70% | 36.5만 |
|---|
| 2026.08.18 | ₩89,155 | ₩89,702 | ₩87,752 | ₩87,845 | -1.47% | 41.1만 |
|---|
| 2026.08.17 | ₩88,834 | ₩89,649 | ₩88,821 | ₩89,034 | +0.23% | 42.2만 |
|---|
| 2026.08.14 | ₩90,450 | ₩90,450 | ₩88,674 | ₩88,968 | -1.64% | 33.9만 |
|---|
| 2026.08.13 | ₩89,742 | ₩91,158 | ₩89,475 | ₩90,450 | +0.79% | 42.4만 |
|---|
| 2026.08.12 | ₩89,555 | ₩90,157 | ₩87,445 | ₩89,128 | -0.48% | 35.9만 |
|---|
| 2026.08.11 | ₩88,420 | ₩90,544 | ₩87,565 | ₩89,542 | +1.27% | 53.2만 |
|---|
| 2026.08.10 | ₩89,288 | ₩89,983 | ₩86,777 | ₩87,565 | -1.93% | 60.6만 |
|---|
| 2026.08.07 | ₩90,784 | ₩92,628 | ₩90,103 | ₩90,143 | -0.71% | 49.6만 |
|---|
| 2026.08.06 | ₩90,971 | ₩93,029 | ₩89,836 | ₩90,905 | -0.07% | 56.4만 |
|---|
| 2026.08.05 | ₩88,300 | ₩88,340 | ₩87,218 | ₩87,752 | -0.62% | 32.3만 |
|---|
| 2026.08.04 | ₩87,498 | ₩88,179 | ₩86,750 | ₩87,699 | +0.23% | 31.9만 |
|---|
| 2026.08.03 | ₩86,429 | ₩87,365 | ₩85,267 | ₩87,057 | +0.73% | 50.8만 |
|---|
| 2026.07.31 | ₩86,189 | ₩86,710 | ₩84,826 | ₩85,388 | -0.93% | 42.8만 |
|---|
| 2026.07.30 | ₩88,834 | ₩89,555 | ₩86,429 | ₩86,657 | -2.45% | 35.8만 |
|---|
| 2026.07.29 | ₩89,248 | ₩90,330 | ₩88,300 | ₩88,313 | -1.05% | 41.9만 |
|---|
| 2026.07.28 | ₩88,700 | ₩90,116 | ₩87,498 | ₩89,676 | +1.10% | 43.7만 |
|---|
| 2026.07.27 | ₩88,246 | ₩89,368 | ₩88,073 | ₩88,099 | -0.17% | 30.9만 |
|---|
| 2026.07.24 | ₩88,326 | ₩89,435 | ₩87,658 | ₩88,046 | -0.32% | 27.8만 |
|---|
| 2026.07.23 | ₩87,658 | ₩88,821 | ₩87,191 | ₩87,832 | +0.20% | 34.5만 |
|---|
| 2026.07.22 | ₩89,208 | ₩89,529 | ₩87,325 | ₩88,794 | -0.46% | 51.6만 |
|---|
| 2026.07.21 | ₩91,826 | ₩92,134 | ₩88,767 | ₩88,954 | -3.13% | 34.1만 |
|---|
| 2026.07.20 | ₩93,990 | ₩93,990 | ₩91,399 | ₩91,492 | -2.66% | 34.1만 |
|---|
| 2026.07.17 | ₩96,475 | ₩96,983 | ₩93,630 | ₩93,937 | -2.63% | 40.1만 |
|---|
| 2026.07.16 | ₩95,326 | ₩96,969 | ₩94,966 | ₩96,248 | +0.97% | 34.1만 |
|---|
| 2026.07.15 | ₩96,542 | ₩98,519 | ₩96,435 | ₩97,290 | +0.77% | 25.2만 |
|---|
| 2026.07.14 | ₩95,981 | ₩97,383 | ₩95,647 | ₩96,248 | +0.28% | 26.4만 |
|---|
| 2026.07.13 | ₩96,462 | ₩97,998 | ₩95,700 | ₩95,740 | -0.75% | 24.8만 |
|---|
| 2026.07.10 | ₩97,490 | ₩97,717 | ₩95,941 | ₩96,248 | -1.27% | 27.8만 |
|---|
| 2026.07.09 | ₩96,408 | ₩97,504 | ₩95,967 | ₩96,235 | -0.18% | 23.8만 |
|---|
| 2026.07.08 | ₩98,265 | ₩98,265 | ₩95,633 | ₩96,529 | -1.77% | 35만 |
|---|
| 2026.07.07 | ₩100,109 | ₩100,910 | ₩98,412 | ₩98,693 | -1.41% | 39.5만 |
|---|
| 2026.07.06 | ₩99,414 | ₩100,509 | ₩99,214 | ₩99,868 | +0.46% | 41.1만 |
|---|
| 2026.07.02 | ₩97,196 | ₩99,641 | ₩97,050 | ₩99,133 | +1.99% | 46.8만 |
|---|
| 2026.07.01 | ₩95,714 | ₩98,025 | ₩95,513 | ₩96,889 | +1.23% | 35.6만 |
|---|
| 2026.06.30 | ₩95,981 | ₩96,595 | ₩95,326 | ₩95,500 | -0.50% | 28.1만 |
|---|
| 2026.06.29 | ₩96,301 | ₩97,036 | ₩95,861 | ₩96,355 | +0.06% | 40.6만 |
|---|
| 2026.06.26 | ₩93,456 | ₩96,675 | ₩93,309 | ₩96,675 | +3.44% | 52.6만 |
|---|
| 2026.06.25 | ₩93,510 | ₩94,378 | ₩92,908 | ₩93,456 | -0.06% | 36.1만 |
|---|
| 2026.06.24 | ₩90,437 | ₩94,912 | ₩90,437 | ₩93,363 | +3.23% | 53.3만 |
|---|
| 2026.06.23 | ₩89,235 | ₩89,849 | ₩88,527 | ₩89,796 | +0.63% | 49.2만 |
|---|
| 2026.06.22 | ₩89,208 | ₩90,731 | ₩88,687 | ₩89,168 | -0.04% | 66만 |
|---|
| 2026.06.18 | ₩89,502 | ₩91,279 | ₩89,261 | ₩89,315 | -0.21% | 70.8만 |
|---|
| 2026.06.17 | ₩90,544 | ₩92,267 | ₩88,126 | ₩88,794 | -1.93% | 52.1만 |
|---|
| 2026.06.16 | ₩89,996 | ₩91,305 | ₩89,996 | ₩90,758 | +0.85% | 51.9만 |
|---|
| 2026.06.15 | ₩90,076 | ₩91,412 | ₩89,502 | ₩89,622 | -0.50% | 41.9만 |
|---|
| 2026.06.12 | ₩89,275 | ₩90,223 | ₩88,941 | ₩89,315 | +0.04% | 34.5만 |
|---|
| 2026.06.11 | ₩88,994 | ₩89,529 | ₩87,271 | ₩89,048 | +0.06% | 49만 |
|---|
| 2026.06.10 | ₩90,504 | ₩91,052 | ₩88,500 | ₩88,500 | -2.21% | 33.2만 |
|---|
| 2026.06.09 | ₩86,950 | ₩91,145 | ₩86,950 | ₩90,410 | +3.98% | 56.1만 |
|---|
| 2026.06.08 | ₩87,231 | ₩87,832 | ₩86,510 | ₩86,777 | -0.52% | 56.2만 |
|---|
| 2026.06.05 | ₩87,605 | ₩88,567 | ₩86,857 | ₩87,004 | -0.69% | 46.3만 |
|---|
| 2026.06.04 | ₩85,428 | ₩87,391 | ₩84,305 | ₩87,178 | +2.05% | 60만 |
|---|
| 2026.06.03 | ₩83,931 | ₩85,655 | ₩83,891 | ₩84,733 | +0.95% | 43.3만 |
|---|
| 2026.06.02 | ₩83,544 | ₩84,813 | ₩83,384 | ₩84,346 | +0.96% | 37만 |
|---|
| 2026.06.01 | ₩84,666 | ₩84,826 | ₩83,517 | ₩84,012 | -0.77% | 42.8만 |
|---|
| 2026.05.29 | ₩85,481 | ₩85,949 | ₩84,372 | ₩84,626 | -1.00% | 55.9만 |
|---|
| 2026.05.28 | ₩85,334 | ₩86,950 | ₩84,159 | ₩86,002 | +0.78% | 30.7만 |
|---|
| 2026.05.27 | ₩85,201 | ₩86,617 | ₩85,201 | ₩85,321 | +0.14% | 31.9만 |
|---|
| 2026.05.26 | ₩85,468 | ₩85,922 | ₩85,013 | ₩85,187 | -0.33% | 44.8만 |
|---|
| 2026.05.22 | ₩85,748 | ₩86,496 | ₩84,920 | ₩85,080 | -0.78% | 30.6만 |
|---|
| 2026.05.21 | ₩84,813 | ₩86,723 | ₩83,491 | ₩86,189 | +1.62% | 29.6만 |
|---|
| 2026.05.20 | ₩82,796 | ₩85,909 | ₩82,155 | ₩85,534 | +3.31% | 63.1만 |
|---|
| 2026.05.19 | ₩84,212 | ₩84,586 | ₩82,756 | ₩82,823 | -1.65% | 54.2만 |
|---|
| 2026.05.18 | ₩85,494 | ₩86,710 | ₩84,746 | ₩84,867 | -0.73% | 46.4만 |
|---|
| 2026.05.15 | ₩85,922 | ₩86,309 | ₩84,573 | ₩85,214 | -0.82% | 25.6만 |
|---|
| 2026.05.14 | ₩86,429 | ₩87,298 | ₩85,441 | ₩86,376 | -0.06% | 38.5만 |
|---|
| 2026.05.13 | ₩85,120 | ₩85,788 | ₩84,426 | ₩85,775 | +0.77% | 33만 |
|---|
| 2026.05.12 | ₩86,149 | ₩86,416 | ₩84,305 | ₩85,868 | -0.33% | 41.4만 |
|---|
| 2026.05.11 | ₩88,286 | ₩89,302 | ₩85,775 | ₩85,868 | -2.74% | 47만 |
|---|
| 2026.05.08 | ₩86,590 | ₩88,447 | ₩85,815 | ₩87,859 | +1.47% | 58.3만 |
|---|
| 2026.05.07 | ₩86,149 | ₩86,830 | ₩84,666 | ₩84,853 | -1.50% | 65.6만 |
|---|
| 2026.05.06 | ₩85,802 | ₩86,536 | ₩85,281 | ₩85,655 | -0.17% | 37.4만 |
|---|
| 2026.05.05 | ₩82,636 | ₩85,227 | ₩82,489 | ₩84,599 | +2.38% | 36.1만 |
|---|
| 2026.05.04 | ₩83,036 | ₩83,531 | ₩81,914 | ₩82,475 | -0.68% | 67.3만 |
|---|
| 2026.05.01 | ₩83,918 | ₩84,078 | ₩83,023 | ₩83,250 | -0.80% | 63만 |
|---|
| 2026.04.30 | ₩83,223 | ₩83,344 | ₩82,035 | ₩83,183 | -0.05% | 63.8만 |
|---|
| 2026.04.29 | ₩84,960 | ₩85,534 | ₩83,036 | ₩83,090 | -2.20% | 63.3만 |
|---|
| 2026.04.28 | ₩85,494 | ₩86,136 | ₩84,546 | ₩85,468 | -0.03% | 59만 |
|---|
| 2026.04.27 | ₩85,494 | ₩86,483 | ₩85,120 | ₩85,214 | -0.33% | 40.7만 |
|---|
| 2026.04.24 | ₩85,575 | ₩85,855 | ₩84,639 | ₩85,588 | +0.02% | 43.8만 |
|---|
| 2026.04.23 | ₩86,443 | ₩86,576 | ₩84,493 | ₩85,588 | -0.99% | 35.1만 |
|---|
| 2026.04.22 | ₩88,487 | ₩89,088 | ₩86,269 | ₩86,456 | -2.29% | 59.7만 |
|---|
| 2026.04.21 | ₩90,637 | ₩91,172 | ₩87,458 | ₩87,979 | -2.93% | 62.9만 |
|---|
| 2026.04.20 | ₩87,538 | ₩90,384 | ₩87,471 | ₩90,103 | +2.93% | 42.7만 |
|---|
| 2026.04.17 | ₩87,124 | ₩89,382 | ₩87,124 | ₩88,086 | +1.10% | 32.2만 |
|---|
| 2026.04.16 | ₩87,178 | ₩87,899 | ₩85,695 | ₩86,510 | -0.77% | 33.7만 |
|---|
| 2026.04.15 | ₩86,977 | ₩87,538 | ₩86,643 | ₩86,897 | -0.09% | 35.1만 |
|---|
| 2026.04.14 | ₩86,149 | ₩87,218 | ₩85,895 | ₩86,817 | +0.78% | 38.1만 |
|---|
| 2026.04.13 | ₩84,426 | ₩85,949 | ₩83,410 | ₩85,949 | +1.80% | 30.9만 |
|---|
| 2026.04.10 | ₩84,800 | ₩85,708 | ₩84,506 | ₩84,773 | -0.03% | 23만 |
|---|
| 2026.04.09 | ₩84,185 | ₩85,281 | ₩83,771 | ₩84,760 | +0.68% | 27.1만 |
|---|
| 2026.04.08 | ₩88,019 | ₩88,340 | ₩84,479 | ₩84,706 | -3.76% | 50.6만 |
|---|
| 2026.04.07 | ₩85,000 | ₩85,641 | ₩84,613 | ₩85,013 | +0.02% | 39만 |
|---|
| 2026.04.06 | ₩83,504 | ₩85,788 | ₩83,491 | ₩85,575 | +2.48% | 33.4만 |
|---|
| 2026.04.02 | ₩82,956 | ₩85,094 | ₩82,916 | ₩83,905 | +1.14% | 27.1만 |
|---|
| 2026.04.01 | ₩84,880 | ₩85,160 | ₩83,811 | ₩84,225 | -0.77% | 47.4만 |
|---|
| 2026.03.31 | ₩84,599 | ₩86,149 | ₩83,584 | ₩84,506 | -0.11% | 38.5만 |
|---|
| 2026.03.30 | ₩83,624 | ₩85,067 | ₩83,036 | ₩83,357 | -0.32% | 56.6만 |
|---|
| 2026.03.27 | ₩85,321 | ₩85,441 | ₩83,143 | ₩83,223 | -2.46% | 51만 |
|---|
| 2026.03.26 | ₩84,826 | ₩86,229 | ₩84,826 | ₩85,762 | +1.10% | 33.1만 |
|---|
| 2026.03.25 | ₩85,775 | ₩86,804 | ₩84,105 | ₩85,321 | -0.53% | 42.8만 |
|---|
| 2026.03.24 | ₩84,439 | ₩86,242 | ₩84,159 | ₩85,481 | +1.23% | 46.8만 |
|---|
| 2026.03.23 | ₩84,826 | ₩86,697 | ₩83,704 | ₩85,721 | +1.06% | 70.4만 |
|---|
| 2026.03.20 | ₩82,823 | ₩82,916 | ₩81,500 | ₩82,355 | -0.56% | 79.4만 |
|---|
| 2026.03.19 | ₩83,023 | ₩83,597 | ₩82,048 | ₩82,903 | -0.14% | 72.2만 |
|---|
| 2026.03.18 | ₩85,294 | ₩86,496 | ₩83,758 | ₩83,785 | -1.77% | 60만 |
|---|
| 2026.03.17 | ₩86,510 | ₩88,086 | ₩85,655 | ₩86,510 | 0.00% | 40.8만 |
|---|
| 2026.03.16 | ₩86,563 | ₩86,844 | ₩84,533 | ₩84,639 | -2.22% | 44.2만 |
|---|
| 2026.03.13 | ₩84,159 | ₩85,454 | ₩83,678 | ₩85,347 | +1.41% | 65.7만 |
|---|
| 2026.03.12 | ₩84,092 | ₩84,867 | ₩82,288 | ₩82,569 | -1.81% | 79만 |
|---|
| 2026.03.11 | ₩86,496 | ₩86,550 | ₩83,998 | ₩84,786 | -1.98% | 85.2만 |
|---|
| 2026.03.10 | ₩90,504 | ₩90,504 | ₩86,082 | ₩86,269 | -4.68% | 136.3만 |
|---|
| 2026.03.09 | ₩91,840 | ₩92,187 | ₩88,700 | ₩90,116 | -1.88% | 100.3만 |
|---|
| 2026.03.06 | ₩93,510 | ₩94,097 | ₩91,546 | ₩92,735 | -0.83% | 65.9만 |
|---|
| 2026.03.05 | ₩94,992 | ₩95,553 | ₩93,523 | ₩94,538 | -0.48% | 48만 |
|---|
| 2026.03.04 | ₩96,181 | ₩97,009 | ₩94,244 | ₩95,380 | -0.83% | 45.5만 |
|---|
| 2026.03.03 | ₩94,845 | ₩96,809 | ₩93,910 | ₩95,780 | +0.99% | 46만 |
|---|
| 2026.03.02 | ₩94,832 | ₩97,891 | ₩94,605 | ₩97,036 | +2.32% | 40.8만 |
|---|
| 2026.02.27 | ₩96,328 | ₩97,317 | ₩95,179 | ₩96,675 | +0.36% | 37만 |
|---|
| 2026.02.26 | ₩97,530 | ₩98,292 | ₩96,315 | ₩96,943 | -0.60% | 39.7만 |
|---|
| 2026.02.25 | ₩97,637 | ₩97,998 | ₩95,633 | ₩97,210 | -0.44% | 48.2만 |
|---|
| 2026.02.24 | ₩96,181 | ₩97,664 | ₩95,527 | ₩97,277 | +1.14% | 56.4만 |
|---|
| 2026.02.23 | ₩99,521 | ₩99,521 | ₩96,382 | ₩97,009 | -2.52% | 83.3만 |
|---|
| 2026.02.20 | ₩107,362 | ₩110,702 | ₩99,133 | ₩99,200 | -7.60% | 135.6만 |
|---|
| 2026.02.19 | ₩110,314 | ₩110,689 | ₩109,192 | ₩109,874 | -0.40% | 26.4만 |
|---|
| 2026.02.18 | ₩110,047 | ₩112,105 | ₩110,047 | ₩110,916 | +0.79% | 22.2만 |
|---|
| 2026.02.17 | ₩110,208 | ₩110,742 | ₩108,671 | ₩110,555 | +0.32% | 20.2만 |
|---|
| 2026.02.13 | ₩108,698 | ₩111,022 | ₩107,870 | ₩109,740 | +0.96% | 25.5만 |
|---|
| 2026.02.12 | ₩112,706 | ₩112,746 | ₩106,748 | ₩107,897 | -4.27% | 46.4만 |
|---|
| 2026.02.11 | ₩113,160 | ₩113,521 | ₩110,795 | ₩111,584 | -1.39% | 37.4만 |
|---|
| 2026.02.10 | ₩112,786 | ₩114,295 | ₩111,423 | ₩113,307 | +0.46% | 37.3만 |
|---|
| 2026.02.09 | ₩108,858 | ₩112,626 | ₩108,498 | ₩112,585 | +3.42% | 41.7만 |
|---|
| 2026.02.06 | ₩107,603 | ₩110,154 | ₩107,603 | ₩109,593 | +1.85% | 38.1만 |
|---|
| 2026.02.05 | ₩109,059 | ₩110,101 | ₩106,387 | ₩106,921 | -1.96% | 33.5만 |
|---|
| 2026.02.04 | ₩107,482 | ₩109,620 | ₩106,868 | ₩109,232 | +1.63% | 36.6만 |
|---|
| 2026.02.03 | ₩106,547 | ₩107,723 | ₩105,399 | ₩106,935 | +0.36% | 43.9만 |
|---|
| 2026.02.02 | ₩108,337 | ₩109,473 | ₩106,200 | ₩106,387 | -1.80% | 39만 |
|---|
| 2026.01.30 | ₩110,448 | ₩110,608 | ₩108,003 | ₩109,086 | -1.23% | 33.3만 |
|---|
| 2026.01.29 | ₩107,923 | ₩111,022 | ₩106,347 | ₩111,022 | +2.87% | 37.2만 |
|---|
| 2026.01.28 | ₩108,217 | ₩108,685 | ₩106,748 | ₩107,269 | -0.88% | 35.1만 |
|---|
| 2026.01.27 | ₩108,137 | ₩108,311 | ₩107,202 | ₩107,857 | -0.26% | 37.5만 |
|---|
| 2026.01.26 | ₩109,045 | ₩109,339 | ₩107,563 | ₩108,311 | -0.67% | 26.2만 |
|---|
| 2026.01.23 | ₩110,154 | ₩110,314 | ₩107,603 | ₩108,337 | -1.65% | 23.6만 |
|---|
| 2026.01.22 | ₩111,116 | ₩112,398 | ₩109,981 | ₩110,488 | -0.57% | 33.4만 |
|---|
| 2026.01.21 | ₩109,740 | ₩110,689 | ₩108,498 | ₩110,595 | +0.78% | 39.7만 |
|---|
| 2026.01.20 | ₩110,876 | ₩111,664 | ₩109,219 | ₩109,393 | -1.34% | 27.6만 |
|---|
| 2026.01.16 | ₩110,635 | ₩111,851 | ₩110,355 | ₩111,757 | +1.01% | 23.8만 |
|---|
| 2026.01.15 | ₩109,580 | ₩111,490 | ₩109,286 | ₩111,437 | +1.69% | 29.1만 |
|---|
| 2026.01.14 | ₩108,217 | ₩109,620 | ₩108,190 | ₩109,433 | +1.12% | 32.2만 |
|---|
| 2026.01.13 | ₩109,713 | ₩110,488 | ₩108,137 | ₩108,845 | -0.79% | 28.1만 |
|---|
| 2026.01.12 | ₩109,807 | ₩110,795 | ₩108,845 | ₩110,314 | +0.46% | 40.5만 |
|---|
| 2026.01.09 | ₩110,034 | ₩110,835 | ₩108,271 | ₩110,355 | +0.29% | 29.1만 |
|---|
| 2026.01.08 | ₩106,935 | ₩110,542 | ₩106,868 | ₩109,994 | +2.86% | 32.3만 |
|---|
| 2026.01.07 | ₩109,059 | ₩109,540 | ₩107,456 | ₩107,616 | -1.32% | 40.4만 |
|---|
| 2026.01.06 | ₩105,826 | ₩108,725 | ₩104,904 | ₩108,658 | +2.68% | 39.7만 |
|---|
| 2026.01.05 | ₩105,532 | ₩106,294 | ₩104,610 | ₩105,813 | +0.27% | 33.1만 |
|---|
| 2026.01.02 | ₩106,521 | ₩106,521 | ₩104,998 | ₩105,278 | -1.17% | 38.2만 |
|---|
| 2025.12.31 | ₩107,255 | ₩107,616 | ₩106,427 | ₩106,561 | -0.65% | 38.6만 |
|---|
| 2025.12.30 | ₩107,229 | ₩108,017 | ₩106,467 | ₩107,082 | -0.14% | 27.9만 |
|---|
| 2025.12.29 | ₩105,733 | ₩106,561 | ₩105,051 | ₩105,920 | +0.18% | 34.2만 |
|---|
| 2025.12.26 | ₩104,771 | ₩105,786 | ₩104,530 | ₩105,399 | +0.60% | 28.1만 |
|---|
| 2025.12.24 | ₩104,303 | ₩105,358 | ₩103,942 | ₩105,145 | +0.81% | 18만 |
|---|
| 2025.12.23 | ₩105,399 | ₩105,839 | ₩103,488 | ₩104,343 | -1.00% | 50.7만 |
|---|
| 2025.12.22 | ₩106,654 | ₩108,084 | ₩104,544 | ₩105,198 | -1.37% | 89.3만 |
|---|
| 2025.12.19 | ₩111,944 | ₩112,519 | ₩104,357 | ₩104,811 | -6.37% | 129만 |
|---|
| 2025.12.18 | ₩113,935 | ₩116,219 | ₩111,650 | ₩111,944 | -1.75% | 62.5만 |
|---|
| 2025.12.17 | ₩111,437 | ₩112,946 | ₩110,769 | ₩110,835 | -0.54% | 23.4만 |
|---|
| 2025.12.16 | ₩113,053 | ₩113,280 | ₩111,503 | ₩111,584 | -1.30% | 32.9만 |
|---|
| 2025.12.15 | ₩113,801 | ₩114,162 | ₩112,385 | ₩113,253 | -0.48% | 25.7만 |
|---|
| 2025.12.12 | ₩114,042 | ₩114,389 | ₩112,759 | ₩112,973 | -0.94% | 18.8만 |
|---|
| 2025.12.11 | ₩114,082 | ₩114,883 | ₩113,427 | ₩113,814 | -0.23% | 27.9만 |
|---|
| 2025.12.10 | ₩113,053 | ₩114,469 | ₩112,652 | ₩113,961 | +0.80% | 26.6만 |
|---|
| 2025.12.09 | ₩113,734 | ₩115,671 | ₩112,679 | ₩112,933 | -0.70% | 27.3만 |
|---|
| 2025.12.08 | ₩115,591 | ₩115,591 | ₩112,786 | ₩112,853 | -2.37% | 48.9만 |
|---|
| 2025.12.05 | ₩116,272 | ₩117,889 | ₩114,923 | ₩115,404 | -0.75% | 47.7만 |
|---|
| 2025.12.04 | ₩116,727 | ₩117,435 | ₩115,645 | ₩116,459 | -0.23% | 25.3만 |
|---|
| 2025.12.03 | ₩117,648 | ₩119,144 | ₩116,433 | ₩117,114 | -0.45% | 18.9만 |
|---|
| 2025.12.02 | ₩120,066 | ₩120,788 | ₩117,528 | ₩117,675 | -1.99% | 50.9만 |
|---|
| 2025.12.01 | ₩118,116 | ₩120,347 | ₩117,582 | ₩120,026 | +1.62% | 53.4만 |
|---|
| 2025.11.28 | ₩119,973 | ₩119,973 | ₩118,196 | ₩119,599 | -0.31% | 27.3만 |
|---|
| 2025.11.26 | ₩117,528 | ₩121,656 | ₩117,528 | ₩119,839 | +1.97% | 33.5만 |
|---|
| 2025.11.25 | ₩114,349 | ₩118,089 | ₩113,761 | ₩117,982 | +3.18% | 38.6만 |
|---|
| 2025.11.24 | ₩113,066 | ₩114,536 | ₩112,211 | ₩113,467 | +0.35% | 26.2만 |
|---|
| 2025.11.21 | ₩110,889 | ₩113,280 | ₩110,181 | ₩112,973 | +1.88% | 39.1만 |
|---|
| 2025.11.20 | ₩112,198 | ₩113,547 | ₩110,208 | ₩110,528 | -1.49% | 32.8만 |
|---|
| 2025.11.19 | ₩110,862 | ₩112,879 | ₩109,553 | ₩110,956 | +0.08% | 23.2만 |
|---|
| 2025.11.18 | ₩110,876 | ₩112,078 | ₩108,057 | ₩110,555 | -0.29% | 53.1만 |
|---|
| 2025.11.17 | ₩114,790 | ₩114,790 | ₩110,889 | ₩110,996 | -3.31% | 39.6만 |
|---|
| 2025.11.14 | ₩114,696 | ₩115,938 | ₩113,961 | ₩114,790 | +0.08% | 44.1만 |
|---|
| 2025.11.13 | ₩116,900 | ₩118,089 | ₩115,912 | ₩116,286 | -0.53% | 38만 |
|---|
| 2025.11.12 | ₩119,572 | ₩119,786 | ₩117,194 | ₩117,408 | -1.81% | 38.8만 |
|---|
| 2025.11.11 | ₩118,917 | ₩120,106 | ₩117,915 | ₩119,131 | +0.18% | 54.1만 |
|---|
| 2025.11.10 | ₩110,942 | ₩120,587 | ₩110,274 | ₩119,078 | +7.33% | 78.6만 |
|---|
| 2025.11.07 | ₩104,196 | ₩107,229 | ₩104,196 | ₩106,988 | +2.68% | 31.2만 |
|---|
| 2025.11.06 | ₩104,530 | ₩106,093 | ₩104,530 | ₩104,530 | 0.00% | 28.7만 |
|---|
| 2025.11.05 | ₩104,290 | ₩105,719 | ₩104,196 | ₩104,650 | +0.35% | 29.2만 |
|---|
| 2025.11.04 | ₩103,902 | ₩104,704 | ₩103,528 | ₩104,276 | +0.36% | 33.3만 |
|---|
| 2025.11.03 | ₩104,517 | ₩105,559 | ₩103,942 | ₩104,731 | +0.20% | 47.5만 |
|---|
| 2025.10.31 | ₩104,864 | ₩106,213 | ₩104,864 | ₩105,906 | +0.99% | 30.8만 |
|---|
| 2025.10.30 | ₩104,918 | ₩106,547 | ₩104,864 | ₩105,105 | +0.18% | 26.3만 |
|---|
| 2025.10.29 | ₩107,523 | ₩108,618 | ₩105,025 | ₩105,372 | -2.00% | 27.7만 |
|---|
| 2025.10.28 | ₩109,673 | ₩109,887 | ₩107,469 | ₩107,897 | -1.62% | 23.7만 |
|---|
| 2025.10.27 | ₩110,942 | ₩110,942 | ₩108,912 | ₩109,727 | -1.10% | 24만 |
|---|
| 2025.10.24 | ₩109,753 | ₩110,141 | ₩109,032 | ₩109,126 | -0.57% | 23.9만 |
|---|
| 2025.10.23 | ₩108,431 | ₩109,139 | ₩107,189 | ₩108,671 | +0.22% | 15.8만 |
|---|
| 2025.10.22 | ₩108,190 | ₩109,152 | ₩107,750 | ₩108,070 | -0.11% | 22.7만 |
|---|
| 2025.10.21 | ₩107,482 | ₩108,631 | ₩107,149 | ₩108,164 | +0.63% | 22.8만 |
|---|
| 2025.10.20 | ₩107,215 | ₩107,816 | ₩106,708 | ₩107,616 | +0.37% | 19.6만 |
|---|
| 2025.10.17 | ₩106,200 | ₩107,042 | ₩105,746 | ₩106,574 | +0.35% | 30.2만 |
|---|
| 2025.10.16 | ₩108,605 | ₩108,845 | ₩105,439 | ₩106,414 | -2.02% | 26만 |
|---|
| 2025.10.15 | ₩107,536 | ₩109,192 | ₩106,734 | ₩108,084 | +0.51% | 45만 |
|---|
| 2025.10.14 | ₩105,799 | ₩107,683 | ₩105,171 | ₩106,521 | +0.68% | 33.3만 |
|---|
| 2025.10.13 | ₩105,626 | ₩106,334 | ₩104,463 | ₩105,973 | +0.33% | 34.3만 |
|---|
| 2025.10.10 | ₩109,059 | ₩109,099 | ₩104,557 | ₩104,584 | -4.10% | 61.3만 |
|---|