시장 데이터를 불러오는 중
전체 종목
하이우즈 프로퍼티스 과거 주가
Highwoods Properties, Inc. Common Stock · HIW · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Highwoods Properties, Inc. Common Stock · HIW · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,754 | ₩39,371 | ₩38,164 | ₩38,942 | +0.48% | 154.9만 |
| 2026.10.08 | ₩39,425 | ₩39,706 | ₩38,687 | ₩39,130 | -0.75% | 209.6만 |
| 2026.10.07 | ₩39,626 | ₩39,733 | ₩39,143 | ₩39,398 | -0.58% | 85.1만 |
| 2026.10.06 | ₩39,626 | ₩40,363 | ₩39,478 | ₩39,747 | +0.30% | 82.9만 |
| 2026.10.05 | ₩39,814 | ₩40,095 | ₩39,250 | ₩39,545 | -0.67% | 141.2만 |
| 2026.10.02 | ₩39,385 | ₩40,270 | ₩39,224 | ₩39,787 | +1.02% | 95.8만 |
| 2026.10.01 | ₩38,647 | ₩39,036 | ₩38,057 | ₩39,009 | +0.94% | 99.9만 |
| 2026.09.30 | ₩38,473 | ₩39,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,915 |
| +1.15% |
| 134.1만 |
| 2026.09.29 | ₩39,291 | ₩39,653 | ₩38,312 | ₩38,406 | -2.25% | 168.4만 |
|---|
| 2026.09.28 | ₩40,216 | ₩40,350 | ₩39,277 | ₩39,438 | -1.93% | 93.1만 |
|---|
| 2026.09.25 | ₩40,350 | ₩40,699 | ₩39,975 | ₩40,350 | 0.00% | 91.3만 |
|---|
| 2026.09.24 | ₩39,948 | ₩40,431 | ₩39,720 | ₩40,243 | +0.74% | 128만 |
|---|
| 2026.09.23 | ₩41,034 | ₩41,155 | ₩39,773 | ₩39,814 | -2.97% | 153.7만 |
|---|
| 2026.09.22 | ₩41,839 | ₩42,013 | ₩40,967 | ₩41,235 | -1.44% | 149.3만 |
|---|
| 2026.09.21 | ₩40,927 | ₩41,919 | ₩40,900 | ₩41,678 | +1.83% | 107.6만 |
|---|
| 2026.09.18 | ₩41,544 | ₩41,544 | ₩40,578 | ₩40,793 | -1.81% | 173만 |
|---|
| 2026.09.17 | ₩41,450 | ₩41,530 | ₩41,195 | ₩41,289 | -0.39% | 83.1만 |
|---|
| 2026.09.16 | ₩41,409 | ₩41,691 | ₩40,471 | ₩41,168 | -0.58% | 124만 |
|---|
| 2026.09.15 | ₩41,114 | ₩41,396 | ₩40,752 | ₩41,249 | +0.33% | 130.9만 |
|---|
| 2026.09.14 | ₩41,383 | ₩41,624 | ₩40,967 | ₩41,114 | -0.65% | 123.4만 |
|---|
| 2026.09.11 | ₩41,168 | ₩41,597 | ₩40,819 | ₩41,477 | +0.75% | 137.6만 |
|---|
| 2026.09.10 | ₩40,766 | ₩41,047 | ₩40,484 | ₩40,819 | +0.13% | 91.3만 |
|---|
| 2026.09.09 | ₩41,141 | ₩41,597 | ₩40,028 | ₩40,605 | -1.30% | 107.9만 |
|---|
| 2026.09.08 | ₩42,026 | ₩42,026 | ₩40,591 | ₩40,900 | -2.68% | 108.1만 |
|---|
| 2026.09.04 | ₩41,235 | ₩42,107 | ₩41,168 | ₩41,825 | +1.43% | 110.8만 |
|---|
| 2026.09.03 | ₩41,825 | ₩42,281 | ₩41,517 | ₩41,584 | -0.58% | 126.7만 |
|---|
| 2026.09.02 | ₩40,833 | ₩41,584 | ₩40,551 | ₩41,383 | +1.35% | 147.7만 |
|---|
| 2026.09.01 | ₩41,128 | ₩41,316 | ₩40,377 | ₩40,766 | -0.88% | 123.8만 |
|---|
| 2026.08.31 | ₩41,584 | ₩41,999 | ₩40,954 | ₩41,034 | -1.32% | 113.4만 |
|---|
| 2026.08.28 | ₩42,241 | ₩42,308 | ₩41,758 | ₩41,772 | -1.11% | 62.5만 |
|---|
| 2026.08.27 | ₩41,865 | ₩42,241 | ₩41,812 | ₩42,080 | +0.51% | 67.4만 |
|---|
| 2026.08.26 | ₩42,858 | ₩42,858 | ₩42,201 | ₩42,254 | -1.41% | 75.2만 |
|---|
| 2026.08.25 | ₩42,844 | ₩42,871 | ₩42,429 | ₩42,791 | -0.13% | 105.1만 |
|---|
| 2026.08.24 | ₩42,362 | ₩42,898 | ₩42,160 | ₩42,603 | +0.57% | 72.8만 |
|---|
| 2026.08.21 | ₩42,321 | ₩42,321 | ₩41,812 | ₩42,107 | -0.51% | 105.3만 |
|---|
| 2026.08.20 | ₩41,879 | ₩42,522 | ₩41,678 | ₩42,201 | +0.77% | 72.3만 |
|---|
| 2026.08.19 | ₩41,597 | ₩42,362 | ₩41,597 | ₩41,919 | +0.77% | 77.1만 |
|---|
| 2026.08.18 | ₩41,329 | ₩41,731 | ₩41,101 | ₩41,369 | +0.10% | 120.4만 |
|---|
| 2026.08.17 | ₩41,758 | ₩41,825 | ₩40,726 | ₩41,114 | -1.54% | 82.3만 |
|---|
| 2026.08.14 | ₩42,657 | ₩43,005 | ₩42,241 | ₩42,254 | -0.94% | 78.6만 |
|---|
| 2026.08.13 | ₩42,214 | ₩42,844 | ₩42,053 | ₩42,670 | +1.08% | 89.9만 |
|---|
| 2026.08.12 | ₩41,477 | ₩42,120 | ₩41,275 | ₩42,013 | +1.29% | 86.5만 |
|---|
| 2026.08.11 | ₩41,557 | ₩41,825 | ₩41,088 | ₩41,369 | -0.45% | 101.4만 |
|---|
| 2026.08.10 | ₩41,879 | ₩41,959 | ₩41,114 | ₩41,450 | -1.02% | 107.4만 |
|---|
| 2026.08.07 | ₩42,281 | ₩42,804 | ₩42,080 | ₩42,174 | -0.25% | 92.9만 |
|---|
| 2026.08.06 | ₩43,890 | ₩43,890 | ₩42,147 | ₩42,214 | -3.82% | 101.9만 |
|---|
| 2026.08.05 | ₩43,649 | ₩43,729 | ₩43,139 | ₩43,475 | -0.40% | 114.6만 |
|---|
| 2026.08.04 | ₩44,480 | ₩44,762 | ₩44,024 | ₩44,226 | -0.57% | 119.5만 |
|---|
| 2026.08.03 | ₩44,681 | ₩45,070 | ₩44,386 | ₩44,681 | 0.00% | 134.4만 |
|---|
| 2026.07.31 | ₩44,923 | ₩45,164 | ₩44,306 | ₩44,427 | -1.10% | 119.4만 |
|---|
| 2026.07.30 | ₩46,130 | ₩46,197 | ₩44,279 | ₩45,325 | -1.74% | 193.8만 |
|---|
| 2026.07.29 | ₩46,921 | ₩47,524 | ₩45,915 | ₩46,130 | -1.69% | 388.1만 |
|---|
| 2026.07.28 | ₩45,634 | ₩45,634 | ₩44,936 | ₩45,111 | -1.15% | 175.8만 |
|---|
| 2026.07.27 | ₩45,379 | ₩45,593 | ₩45,017 | ₩45,379 | 0.00% | 214.5만 |
|---|
| 2026.07.24 | ₩44,172 | ₩45,325 | ₩44,065 | ₩45,124 | +2.16% | 153.9만 |
|---|
| 2026.07.23 | ₩43,408 | ₩44,628 | ₩43,408 | ₩43,957 | +1.27% | 134.4만 |
|---|
| 2026.07.22 | ₩44,333 | ₩44,494 | ₩43,461 | ₩43,582 | -1.69% | 178.6만 |
|---|
| 2026.07.21 | ₩43,877 | ₩45,097 | ₩43,770 | ₩44,360 | +1.10% | 145.9만 |
|---|
| 2026.07.20 | ₩44,668 | ₩44,749 | ₩44,065 | ₩44,212 | -1.02% | 146만 |
|---|
| 2026.07.17 | ₩44,641 | ₩45,432 | ₩44,172 | ₩44,681 | +0.09% | 99.2만 |
|---|
| 2026.07.16 | ₩43,434 | ₩44,883 | ₩43,434 | ₩44,802 | +3.15% | 124.1만 |
|---|
| 2026.07.15 | ₩43,206 | ₩44,346 | ₩43,206 | ₩43,394 | +0.43% | 142.9만 |
|---|
| 2026.07.14 | ₩42,335 | ₩43,180 | ₩42,040 | ₩43,032 | +1.65% | 120만 |
|---|
| 2026.07.13 | ₩42,013 | ₩42,348 | ₩41,678 | ₩42,013 | 0.00% | 129.3만 |
|---|
| 2026.07.10 | ₩42,536 | ₩42,724 | ₩41,584 | ₩41,865 | -1.58% | 174.9만 |
|---|
| 2026.07.09 | ₩42,281 | ₩42,670 | ₩42,026 | ₩42,308 | +0.06% | 127.8만 |
|---|
| 2026.07.08 | ₩42,804 | ₩42,804 | ₩41,664 | ₩41,906 | -2.10% | 186.8만 |
|---|
| 2026.07.07 | ₩43,233 | ₩43,542 | ₩42,831 | ₩43,032 | -0.47% | 135.6만 |
|---|
| 2026.07.06 | ₩43,072 | ₩43,273 | ₩42,442 | ₩42,885 | -0.44% | 130.6만 |
|---|
| 2026.07.02 | ₩41,597 | ₩42,750 | ₩41,597 | ₩42,724 | +2.71% | 194.9만 |
|---|
| 2026.07.01 | ₩40,605 | ₩41,463 | ₩40,471 | ₩41,450 | +2.08% | 164.8만 |
|---|
| 2026.06.30 | ₩40,538 | ₩41,047 | ₩40,136 | ₩40,444 | -0.23% | 158만 |
|---|
| 2026.06.29 | ₩39,827 | ₩40,471 | ₩39,465 | ₩40,471 | +1.62% | 138.9만 |
|---|
| 2026.06.26 | ₩39,465 | ₩40,283 | ₩39,371 | ₩40,095 | +1.60% | 1669.3만 |
|---|
| 2026.06.25 | ₩39,036 | ₩39,478 | ₩38,272 | ₩39,183 | +0.38% | 135만 |
|---|
| 2026.06.24 | ₩39,639 | ₩40,001 | ₩38,553 | ₩38,768 | -2.20% | 183.4만 |
|---|
| 2026.06.23 | ₩39,224 | ₩39,827 | ₩39,224 | ₩39,599 | +0.96% | 114.9만 |
|---|
| 2026.06.22 | ₩39,398 | ₩39,827 | ₩38,982 | ₩39,398 | 0.00% | 125만 |
|---|
| 2026.06.18 | ₩38,982 | ₩39,613 | ₩38,982 | ₩39,264 | +0.72% | 216만 |
|---|
| 2026.06.17 | ₩39,478 | ₩39,814 | ₩38,151 | ₩38,379 | -2.79% | 161.7만 |
|---|
| 2026.06.16 | ₩39,626 | ₩40,095 | ₩39,438 | ₩39,492 | -0.34% | 190.3만 |
|---|
| 2026.06.15 | ₩40,095 | ₩40,471 | ₩38,969 | ₩39,519 | -1.44% | 166.1만 |
|---|
| 2026.06.12 | ₩40,511 | ₩40,873 | ₩39,921 | ₩40,015 | -1.22% | 133.5만 |
|---|
| 2026.06.11 | ₩40,886 | ₩41,342 | ₩40,136 | ₩40,565 | -0.79% | 203.5만 |
|---|
| 2026.06.10 | ₩40,162 | ₩41,208 | ₩39,613 | ₩40,498 | +0.83% | 308.9만 |
|---|
| 2026.06.09 | ₩38,567 | ₩40,162 | ₩38,473 | ₩39,961 | +3.62% | 300.6만 |
|---|
| 2026.06.08 | ₩37,628 | ₩38,607 | ₩37,574 | ₩38,205 | +1.53% | 176.5만 |
|---|
| 2026.06.05 | ₩36,461 | ₩37,547 | ₩36,461 | ₩37,387 | +2.54% | 127.3만 |
|---|
| 2026.06.04 | ₩35,751 | ₩37,440 | ₩35,751 | ₩37,011 | +3.53% | 169.7만 |
|---|
| 2026.06.03 | ₩35,724 | ₩36,569 | ₩35,724 | ₩36,153 | +1.20% | 134.7만 |
|---|
| 2026.06.02 | ₩35,402 | ₩36,247 | ₩35,362 | ₩36,019 | +1.74% | 122.1만 |
|---|
| 2026.06.01 | ₩34,570 | ₩35,751 | ₩34,557 | ₩35,388 | +2.37% | 140만 |
|---|
| 2026.05.29 | ₩34,933 | ₩35,710 | ₩34,731 | ₩35,000 | +0.19% | 278.9만 |
|---|
| 2026.05.28 | ₩35,107 | ₩35,214 | ₩34,785 | ₩34,959 | -0.42% | 84만 |
|---|
| 2026.05.27 | ₩35,549 | ₩35,549 | ₩34,959 | ₩35,228 | -0.91% | 126.8만 |
|---|
| 2026.05.26 | ₩34,155 | ₩35,241 | ₩34,155 | ₩35,228 | +3.14% | 117.4만 |
|---|
| 2026.05.22 | ₩34,195 | ₩34,691 | ₩34,128 | ₩34,396 | +0.59% | 83만 |
|---|
| 2026.05.21 | ₩33,913 | ₩34,369 | ₩33,592 | ₩34,262 | +1.03% | 125.6만 |
|---|
| 2026.05.20 | ₩33,873 | ₩34,182 | ₩33,551 | ₩34,141 | +0.79% | 107.2만 |
|---|
| 2026.05.19 | ₩34,503 | ₩34,503 | ₩33,712 | ₩33,766 | -2.14% | 90.7만 |
|---|
| 2026.05.18 | ₩33,618 | ₩34,570 | ₩33,618 | ₩34,490 | +2.59% | 95.2만 |
|---|
| 2026.05.15 | ₩34,691 | ₩34,892 | ₩33,994 | ₩34,155 | -1.55% | 167.8만 |
|---|
| 2026.05.14 | ₩35,415 | ₩36,113 | ₩35,000 | ₩35,147 | -0.76% | 238만 |
|---|
| 2026.05.13 | ₩34,074 | ₩35,040 | ₩33,967 | ₩34,919 | +2.48% | 199.9만 |
|---|
| 2026.05.12 | ₩34,088 | ₩34,369 | ₩33,605 | ₩34,275 | +0.55% | 146.6만 |
|---|
| 2026.05.11 | ₩34,275 | ₩34,490 | ₩33,833 | ₩34,074 | -0.59% | 96.2만 |
|---|
| 2026.05.08 | ₩34,450 | ₩34,664 | ₩34,034 | ₩34,088 | -1.05% | 154.8만 |
|---|
| 2026.05.07 | ₩34,731 | ₩34,986 | ₩34,235 | ₩34,289 | -1.27% | 156.4만 |
|---|
| 2026.05.06 | ₩34,195 | ₩34,825 | ₩33,994 | ₩34,624 | +1.25% | 128.8만 |
|---|
| 2026.05.05 | ₩33,122 | ₩33,887 | ₩32,720 | ₩33,659 | +1.62% | 91만 |
|---|
| 2026.05.04 | ₩32,988 | ₩33,337 | ₩32,639 | ₩32,800 | -0.57% | 102.6만 |
|---|
| 2026.05.01 | ₩32,693 | ₩33,189 | ₩32,411 | ₩33,136 | +1.35% | 149.5만 |
|---|
| 2026.04.30 | ₩32,063 | ₩32,908 | ₩31,862 | ₩32,599 | +1.67% | 211만 |
|---|
| 2026.04.29 | ₩32,921 | ₩33,444 | ₩31,433 | ₩31,821 | -3.34% | 237.6만 |
|---|
| 2026.04.28 | ₩32,559 | ₩33,484 | ₩32,210 | ₩33,417 | +2.64% | 194.9만 |
|---|
| 2026.04.27 | ₩32,063 | ₩32,532 | ₩32,063 | ₩32,291 | +0.71% | 109.8만 |
|---|
| 2026.04.24 | ₩31,768 | ₩32,130 | ₩31,540 | ₩32,036 | +0.84% | 88.8만 |
|---|
| 2026.04.23 | ₩32,666 | ₩32,827 | ₩31,312 | ₩31,728 | -2.87% | 121만 |
|---|
| 2026.04.22 | ₩32,210 | ₩32,425 | ₩31,647 | ₩31,835 | -1.17% | 97.1만 |
|---|
| 2026.04.21 | ₩32,304 | ₩32,800 | ₩31,915 | ₩32,023 | -0.87% | 102.3만 |
|---|
| 2026.04.20 | ₩31,446 | ₩32,371 | ₩31,446 | ₩32,318 | +2.77% | 96만 |
|---|
| 2026.04.17 | ₩31,258 | ₩31,795 | ₩30,936 | ₩31,593 | +1.07% | 103.1만 |
|---|
| 2026.04.16 | ₩31,124 | ₩31,486 | ₩30,869 | ₩30,963 | -0.52% | 107.2만 |
|---|
| 2026.04.15 | ₩30,588 | ₩31,178 | ₩30,400 | ₩31,084 | +1.62% | 194.7만 |
|---|
| 2026.04.14 | ₩30,132 | ₩30,789 | ₩29,877 | ₩30,628 | +1.65% | 113.6만 |
|---|
| 2026.04.13 | ₩29,689 | ₩30,199 | ₩29,381 | ₩30,185 | +1.67% | 104.3만 |
|---|
| 2026.04.10 | ₩29,354 | ₩30,145 | ₩29,341 | ₩30,065 | +2.42% | 99.1만 |
|---|
| 2026.04.09 | ₩29,636 | ₩29,971 | ₩28,952 | ₩29,247 | -1.31% | 129만 |
|---|
| 2026.04.08 | ₩29,555 | ₩30,038 | ₩29,555 | ₩29,797 | +0.82% | 114.5만 |
|---|
| 2026.04.07 | ₩28,885 | ₩29,153 | ₩28,697 | ₩28,912 | +0.09% | 72.1만 |
|---|
| 2026.04.06 | ₩28,751 | ₩29,005 | ₩28,536 | ₩28,952 | +0.70% | 81.5만 |
|---|
| 2026.04.02 | ₩28,295 | ₩29,193 | ₩28,228 | ₩28,737 | +1.56% | 100.7만 |
|---|
| 2026.04.01 | ₩29,086 | ₩29,086 | ₩28,429 | ₩28,724 | -1.24% | 118.8만 |
|---|
| 2026.03.31 | ₩28,724 | ₩29,247 | ₩28,134 | ₩28,710 | -0.05% | 176.3만 |
|---|
| 2026.03.30 | ₩28,000 | ₩28,429 | ₩27,571 | ₩28,026 | +0.10% | 178.5만 |
|---|
| 2026.03.27 | ₩28,053 | ₩28,053 | ₩27,423 | ₩27,597 | -1.63% | 99.1만 |
|---|
| 2026.03.26 | ₩28,201 | ₩28,777 | ₩28,174 | ₩28,228 | +0.10% | 99.4만 |
|---|
| 2026.03.25 | ₩28,563 | ₩28,684 | ₩28,080 | ₩28,321 | -0.85% | 107.8만 |
|---|
| 2026.03.24 | ₩28,295 | ₩28,858 | ₩28,161 | ₩28,241 | -0.19% | 86.5만 |
|---|
| 2026.03.23 | ₩28,228 | ₩28,912 | ₩28,094 | ₩28,496 | +0.95% | 154만 |
|---|
| 2026.03.20 | ₩29,180 | ₩29,180 | ₩27,490 | ₩27,624 | -5.33% | 308.4만 |
|---|
| 2026.03.19 | ₩28,844 | ₩29,233 | ₩28,563 | ₩28,952 | +0.37% | 124.4만 |
|---|
| 2026.03.18 | ₩28,979 | ₩29,274 | ₩28,751 | ₩28,871 | -0.37% | 103.8만 |
|---|
| 2026.03.17 | ₩29,207 | ₩29,488 | ₩29,046 | ₩29,220 | +0.05% | 99.1만 |
|---|
| 2026.03.16 | ₩29,019 | ₩29,220 | ₩28,617 | ₩28,777 | -0.83% | 108.3만 |
|---|
| 2026.03.13 | ₩29,274 | ₩29,783 | ₩28,630 | ₩28,764 | -1.74% | 102.2만 |
|---|
| 2026.03.12 | ₩28,898 | ₩29,354 | ₩28,697 | ₩28,925 | +0.09% | 139.4만 |
|---|
| 2026.03.11 | ₩29,850 | ₩30,078 | ₩29,153 | ₩29,247 | -2.02% | 182.1만 |
|---|
| 2026.03.10 | ₩29,220 | ₩30,051 | ₩28,697 | ₩29,904 | +2.34% | 210.9만 |
|---|
| 2026.03.09 | ₩29,341 | ₩29,676 | ₩28,402 | ₩29,448 | +0.37% | 242만 |
|---|
| 2026.03.06 | ₩30,467 | ₩30,668 | ₩29,649 | ₩29,689 | -2.55% | 141만 |
|---|
| 2026.03.05 | ₩30,708 | ₩31,446 | ₩30,561 | ₩30,802 | +0.31% | 173.1만 |
|---|
| 2026.03.04 | ₩30,212 | ₩31,218 | ₩30,011 | ₩31,097 | +2.93% | 137.3만 |
|---|
| 2026.03.03 | ₩29,797 | ₩30,950 | ₩29,435 | ₩30,266 | +1.58% | 142.4만 |
|---|
| 2026.03.02 | ₩29,797 | ₩30,360 | ₩29,528 | ₩30,333 | +1.80% | 137.5만 |
|---|
| 2026.02.27 | ₩31,191 | ₩31,339 | ₩30,078 | ₩30,159 | -3.31% | 247.2만 |
|---|
| 2026.02.26 | ₩31,285 | ₩31,942 | ₩31,151 | ₩31,406 | +0.39% | 117만 |
|---|
| 2026.02.25 | ₩30,910 | ₩31,245 | ₩30,749 | ₩31,057 | +0.48% | 122.6만 |
|---|
| 2026.02.24 | ₩30,480 | ₩30,936 | ₩30,400 | ₩30,936 | +1.50% | 102.3만 |
|---|
| 2026.02.23 | ₩31,164 | ₩31,392 | ₩30,507 | ₩30,722 | -1.42% | 93.4만 |
|---|
| 2026.02.20 | ₩31,419 | ₩31,553 | ₩30,923 | ₩31,459 | +0.13% | 107.6만 |
|---|
| 2026.02.19 | ₩30,655 | ₩31,567 | ₩30,293 | ₩31,540 | +2.89% | 238.1만 |
|---|
| 2026.02.18 | ₩30,467 | ₩31,406 | ₩30,467 | ₩30,990 | +1.72% | 219.1만 |
|---|
| 2026.02.17 | ₩30,413 | ₩30,990 | ₩30,092 | ₩30,775 | +1.19% | 207.7만 |
|---|
| 2026.02.13 | ₩29,756 | ₩31,218 | ₩29,716 | ₩31,003 | +4.19% | 255.8만 |
|---|
| 2026.02.12 | ₩31,526 | ₩31,647 | ₩28,912 | ₩29,542 | -6.30% | 363.1만 |
|---|
| 2026.02.11 | ₩35,147 | ₩35,469 | ₩31,191 | ₩31,312 | -10.91% | 325.5만 |
|---|
| 2026.02.10 | ₩34,718 | ₩35,053 | ₩34,316 | ₩34,852 | +0.39% | 132.9만 |
|---|
| 2026.02.09 | ₩34,718 | ₩34,839 | ₩34,289 | ₩34,597 | -0.35% | 99.2만 |
|---|
| 2026.02.06 | ₩35,026 | ₩35,174 | ₩34,490 | ₩34,879 | -0.42% | 91.8만 |
|---|
| 2026.02.05 | ₩34,906 | ₩34,986 | ₩34,383 | ₩34,825 | -0.23% | 111.1만 |
|---|
| 2026.02.04 | ₩34,517 | ₩35,053 | ₩34,517 | ₩34,852 | +0.97% | 111.1만 |
|---|
| 2026.02.03 | ₩33,873 | ₩34,369 | ₩33,685 | ₩34,316 | +1.31% | 107.5만 |
|---|
| 2026.02.02 | ₩34,611 | ₩34,852 | ₩33,833 | ₩33,887 | -2.09% | 99.9만 |
|---|
| 2026.01.30 | ₩34,785 | ₩34,825 | ₩34,249 | ₩34,664 | -0.35% | 146.2만 |
|---|
| 2026.01.29 | ₩34,718 | ₩34,933 | ₩34,329 | ₩34,718 | 0.00% | 115.9만 |
|---|
| 2026.01.28 | ₩35,080 | ₩35,536 | ₩33,900 | ₩34,155 | -2.64% | 106.3만 |
|---|
| 2026.01.27 | ₩35,013 | ₩35,335 | ₩34,825 | ₩35,241 | +0.65% | 111.6만 |
|---|
| 2026.01.26 | ₩35,187 | ₩35,402 | ₩34,839 | ₩35,160 | -0.08% | 94.9만 |
|---|
| 2026.01.23 | ₩35,643 | ₩35,804 | ₩35,295 | ₩35,335 | -0.87% | 103.5만 |
|---|
| 2026.01.22 | ₩36,501 | ₩36,743 | ₩35,643 | ₩35,818 | -1.87% | 88.9만 |
|---|
| 2026.01.21 | ₩36,448 | ₩36,595 | ₩36,099 | ₩36,300 | -0.40% | 122.8만 |
|---|
| 2026.01.20 | ₩36,475 | ₩36,770 | ₩36,046 | ₩36,300 | -0.48% | 253.5만 |
|---|
| 2026.01.16 | ₩36,515 | ₩37,172 | ₩36,220 | ₩36,931 | +1.14% | 107.4만 |
|---|
| 2026.01.15 | ₩36,046 | ₩36,569 | ₩35,965 | ₩36,475 | +1.19% | 78.9만 |
|---|
| 2026.01.14 | ₩36,005 | ₩36,126 | ₩35,616 | ₩35,938 | -0.19% | 89.3만 |
|---|
| 2026.01.13 | ₩36,461 | ₩36,649 | ₩35,911 | ₩36,059 | -1.10% | 97.8만 |
|---|
| 2026.01.12 | ₩36,582 | ₩36,783 | ₩36,139 | ₩36,528 | -0.15% | 140.5만 |
|---|
| 2026.01.09 | ₩36,944 | ₩37,266 | ₩36,381 | ₩36,542 | -1.09% | 102.2만 |
|---|
| 2026.01.08 | ₩35,254 | ₩36,998 | ₩35,254 | ₩36,864 | +4.56% | 146.6만 |
|---|
| 2026.01.07 | ₩35,898 | ₩36,072 | ₩35,241 | ₩35,429 | -1.31% | 162.7만 |
|---|
| 2026.01.06 | ₩34,825 | ₩35,683 | ₩34,664 | ₩35,683 | +2.46% | 160.8만 |
|---|
| 2026.01.05 | ₩34,530 | ₩34,852 | ₩34,329 | ₩34,342 | -0.54% | 108.6만 |
|---|
| 2026.01.02 | ₩34,490 | ₩34,892 | ₩34,195 | ₩34,705 | +0.62% | 104.4만 |
|---|
| 2025.12.31 | ₩35,026 | ₩35,053 | ₩34,490 | ₩34,624 | -1.15% | 89.3만 |
|---|
| 2025.12.30 | ₩34,758 | ₩34,973 | ₩34,530 | ₩34,933 | +0.50% | 91.6만 |
|---|
| 2025.12.29 | ₩34,410 | ₩34,798 | ₩34,155 | ₩34,772 | +1.05% | 110.4만 |
|---|
| 2025.12.26 | ₩34,329 | ₩34,436 | ₩34,128 | ₩34,316 | -0.04% | 96만 |
|---|
| 2025.12.24 | ₩34,316 | ₩34,396 | ₩34,115 | ₩34,356 | +0.12% | 36.2만 |
|---|
| 2025.12.23 | ₩34,275 | ₩34,289 | ₩34,021 | ₩34,235 | -0.12% | 100만 |
|---|
| 2025.12.22 | ₩34,047 | ₩34,342 | ₩33,994 | ₩34,235 | +0.55% | 115.4만 |
|---|
| 2025.12.19 | ₩33,779 | ₩34,289 | ₩33,538 | ₩34,061 | +0.83% | 350.6만 |
|---|
| 2025.12.18 | ₩34,503 | ₩34,705 | ₩34,074 | ₩34,208 | -0.86% | 112.1만 |
|---|
| 2025.12.17 | ₩34,356 | ₩35,174 | ₩34,329 | ₩34,356 | 0.00% | 108.2만 |
|---|
| 2025.12.16 | ₩34,611 | ₩34,691 | ₩34,141 | ₩34,383 | -0.66% | 131.6만 |
|---|
| 2025.12.15 | ₩34,865 | ₩35,093 | ₩34,517 | ₩34,664 | -0.58% | 110.1만 |
|---|
| 2025.12.12 | ₩35,134 | ₩35,295 | ₩34,557 | ₩34,678 | -1.30% | 78.4만 |
|---|
| 2025.12.11 | ₩35,026 | ₩35,576 | ₩34,812 | ₩34,946 | -0.23% | 114.9만 |
|---|
| 2025.12.10 | ₩34,289 | ₩35,254 | ₩34,101 | ₩34,933 | +1.88% | 186.8만 |
|---|
| 2025.12.09 | ₩34,517 | ₩34,933 | ₩34,047 | ₩34,275 | -0.70% | 418.9만 |
|---|
| 2025.12.08 | ₩35,000 | ₩35,000 | ₩34,369 | ₩34,383 | -1.76% | 150.4만 |
|---|
| 2025.12.05 | ₩35,523 | ₩35,724 | ₩34,785 | ₩34,906 | -1.74% | 176.8만 |
|---|
| 2025.12.04 | ₩36,287 | ₩36,501 | ₩35,536 | ₩35,603 | -1.88% | 137.7만 |
|---|
| 2025.12.03 | ₩36,649 | ₩37,038 | ₩36,166 | ₩36,408 | -0.66% | 129.7만 |
|---|
| 2025.12.02 | ₩37,132 | ₩37,145 | ₩36,501 | ₩36,662 | -1.26% | 122.8만 |
|---|
| 2025.12.01 | ₩36,904 | ₩37,400 | ₩36,649 | ₩36,890 | -0.04% | 104.8만 |
|---|
| 2025.11.28 | ₩37,534 | ₩37,534 | ₩37,145 | ₩37,279 | -0.68% | 50.3만 |
|---|
| 2025.11.26 | ₩37,065 | ₩37,762 | ₩37,011 | ₩37,387 | +0.87% | 141.5만 |
|---|
| 2025.11.25 | ₩36,622 | ₩37,373 | ₩36,448 | ₩36,957 | +0.92% | 236.1만 |
|---|
| 2025.11.24 | ₩36,555 | ₩36,770 | ₩36,354 | ₩36,421 | -0.37% | 126.6만 |
|---|
| 2025.11.21 | ₩36,381 | ₩36,984 | ₩36,233 | ₩36,595 | +0.59% | 148.5만 |
|---|
| 2025.11.20 | ₩37,092 | ₩37,279 | ₩36,434 | ₩36,448 | -1.74% | 111.4만 |
|---|
| 2025.11.19 | ₩37,547 | ₩37,722 | ₩36,662 | ₩36,877 | -1.79% | 97.5만 |
|---|
| 2025.11.18 | ₩37,306 | ₩37,682 | ₩37,038 | ₩37,655 | +0.93% | 94.4만 |
|---|
| 2025.11.17 | ₩38,285 | ₩38,365 | ₩37,252 | ₩37,279 | -2.63% | 59.5만 |
|---|
| 2025.11.14 | ₩38,902 | ₩39,197 | ₩38,634 | ₩39,076 | +0.45% | 76.2만 |
|---|
| 2025.11.13 | ₩38,875 | ₩39,237 | ₩38,701 | ₩38,888 | +0.03% | 121.7만 |
|---|
| 2025.11.12 | ₩39,049 | ₩39,385 | ₩38,915 | ₩38,929 | -0.31% | 57.1만 |
|---|
| 2025.11.11 | ₩38,741 | ₩39,331 | ₩38,580 | ₩39,224 | +1.25% | 70.2만 |
|---|
| 2025.11.10 | ₩39,264 | ₩39,385 | ₩38,486 | ₩38,567 | -1.78% | 196.2만 |
|---|
| 2025.11.07 | ₩38,620 | ₩39,398 | ₩38,607 | ₩39,371 | +1.94% | 66.6만 |
|---|
| 2025.11.06 | ₩38,754 | ₩38,915 | ₩38,231 | ₩38,540 | -0.55% | 63.2만 |
|---|
| 2025.11.05 | ₩38,379 | ₩38,848 | ₩37,802 | ₩38,567 | +0.49% | 128.5만 |
|---|
| 2025.11.04 | ₩38,205 | ₩38,392 | ₩37,722 | ₩38,178 | -0.07% | 148.3만 |
|---|
| 2025.11.03 | ₩38,017 | ₩38,339 | ₩37,547 | ₩38,258 | +0.63% | 155.2만 |
|---|
| 2025.10.31 | ₩38,191 | ₩38,875 | ₩37,869 | ₩38,392 | +0.53% | 177.1만 |
|---|
| 2025.10.30 | ₩38,044 | ₩38,526 | ₩38,044 | ₩38,406 | +0.95% | 107.2만 |
|---|
| 2025.10.29 | ₩38,835 | ₩39,116 | ₩37,521 | ₩38,097 | -1.90% | 202.7만 |
|---|
| 2025.10.28 | ₩39,653 | ₩39,653 | ₩39,036 | ₩39,586 | -0.17% | 137.1만 |
|---|
| 2025.10.27 | ₩39,894 | ₩40,015 | ₩39,572 | ₩39,653 | -0.61% | 100.8만 |
|---|
| 2025.10.24 | ₩39,814 | ₩40,068 | ₩39,586 | ₩39,867 | +0.13% | 70.9만 |
|---|
| 2025.10.23 | ₩39,693 | ₩39,921 | ₩39,291 | ₩39,747 | +0.14% | 98.4만 |
|---|
| 2025.10.22 | ₩39,787 | ₩40,042 | ₩39,277 | ₩39,639 | -0.37% | 83.7만 |
|---|
| 2025.10.21 | ₩39,975 | ₩40,363 | ₩39,478 | ₩39,666 | -0.77% | 129.1만 |
|---|
| 2025.10.20 | ₩40,296 | ₩40,605 | ₩39,921 | ₩39,948 | -0.87% | 71.2만 |
|---|
| 2025.10.17 | ₩39,800 | ₩40,283 | ₩39,613 | ₩40,283 | +1.21% | 60.1만 |
|---|
| 2025.10.16 | ₩40,565 | ₩40,672 | ₩39,680 | ₩39,854 | -1.75% | 71.1만 |
|---|
| 2025.10.15 | ₩40,323 | ₩40,726 | ₩40,015 | ₩40,417 | +0.23% | 114.5만 |
|---|
| 2025.10.14 | ₩39,626 | ₩40,323 | ₩39,559 | ₩40,095 | +1.18% | 107.2만 |
|---|
| 2025.10.13 | ₩40,337 | ₩40,927 | ₩39,693 | ₩39,814 | -1.30% | 108.4만 |
|---|
| 2025.10.10 | ₩41,597 | ₩41,879 | ₩40,591 | ₩40,618 | -2.35% | 71.8만 |
|---|
| 2025.10.09 | ₩42,295 | ₩42,295 | ₩41,423 | ₩41,490 | -1.90% | 51.6만 |
|---|
| 2025.10.08 | ₩43,408 | ₩43,408 | ₩42,295 | ₩42,348 | -2.44% | 83.5만 |
|---|
| 2025.10.07 | ₩42,965 | ₩43,448 | ₩42,549 | ₩42,563 | -0.94% | 66.7만 |
|---|
| 2025.10.06 | ₩43,475 | ₩43,528 | ₩43,019 | ₩43,045 | -0.99% | 51.7만 |
|---|
| 2025.10.03 | ₩43,448 | ₩43,931 | ₩43,367 | ₩43,501 | +0.12% | 80.7만 |
|---|