시장 데이터를 불러오는 중
전체 종목
Hovnanian Enterprises, Inc. Class A Common Stock 과거 주가
Hovnanian Enterprises, Inc. Class A Common Stock · HOV · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hovnanian Enterprises, Inc. Class A Common Stock · HOV · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,909 | ₩146,909 | ₩141,264 | ₩141,867 | -3.43% | 9.7만 |
| 2026.10.08 | ₩147,352 | ₩149,926 | ₩144,938 | ₩147,499 | +0.10% | 19.5만 |
| 2026.10.07 | ₩149,510 | ₩150,181 | ₩146,601 | ₩149,189 | -0.22% | 11.1만 |
| 2026.10.06 | ₩153,211 | ₩156,201 | ₩151,522 | ₩153,640 | +0.28% | 8.9만 |
| 2026.10.05 | ₩154,472 | ₩154,472 | ₩148,853 | ₩149,765 | -3.05% | 8.8만 |
| 2026.10.02 | ₩161,324 | ₩161,967 | ₩152,930 | ₩155,813 | -3.42% | 13.6만 |
| 2026.10.01 | ₩147,070 | ₩154,512 | ₩143,624 | ₩154,217 | +4.86% | 11.6만 |
| 2026.09.30 | ₩153,077 | ₩153,077 | ₩148,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,068 |
| -2.62% |
| 6.8만 |
| 2026.09.29 | ₩153,332 | ₩153,332 | ₩148,826 | ₩150,436 | -1.89% | 7.7만 |
|---|
| 2026.09.28 | ₩151,200 | ₩155,786 | ₩151,200 | ₩152,165 | +0.64% | 9.3만 |
|---|
| 2026.09.25 | ₩153,707 | ₩155,960 | ₩151,414 | ₩154,405 | +0.45% | 9.2만 |
|---|
| 2026.09.24 | ₩155,544 | ₩155,652 | ₩151,294 | ₩151,441 | -2.64% | 7.7만 |
|---|
| 2026.09.23 | ₩157,824 | ₩159,567 | ₩153,654 | ₩154,525 | -2.09% | 12.7만 |
|---|
| 2026.09.22 | ₩159,286 | ₩161,310 | ₩156,872 | ₩159,513 | +0.14% | 13.7만 |
|---|
| 2026.09.21 | ₩155,504 | ₩157,073 | ₩152,635 | ₩154,552 | -0.61% | 8.3만 |
|---|
| 2026.09.18 | ₩157,824 | ₩157,824 | ₩151,535 | ₩153,104 | -2.99% | 18.5만 |
|---|
| 2026.09.17 | ₩160,975 | ₩160,975 | ₩156,215 | ₩156,242 | -2.94% | 7.7만 |
|---|
| 2026.09.16 | ₩160,814 | ₩161,190 | ₩152,675 | ₩155,678 | -3.19% | 8.2만 |
|---|
| 2026.09.15 | ₩157,127 | ₩159,902 | ₩155,571 | ₩158,709 | +1.01% | 10.9만 |
|---|
| 2026.09.14 | ₩152,782 | ₩159,634 | ₩152,782 | ₩157,516 | +3.10% | 9.7만 |
|---|
| 2026.09.11 | ₩154,740 | ₩157,167 | ₩154,230 | ₩155,437 | +0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩152,366 | ₩154,954 | ₩150,757 | ₩151,911 | -0.30% | 11.7만 |
|---|
| 2026.09.09 | ₩159,138 | ₩161,766 | ₩154,351 | ₩156,000 | -1.97% | 9만 |
|---|
| 2026.09.08 | ₩162,638 | ₩163,295 | ₩158,427 | ₩158,696 | -2.42% | 8.4만 |
|---|
| 2026.09.04 | ₩162,450 | ₩166,500 | ₩161,109 | ₩164,649 | +1.35% | 10만 |
|---|
| 2026.09.03 | ₩162,329 | ₩164,730 | ₩158,508 | ₩162,544 | +0.13% | 17.2만 |
|---|
| 2026.09.02 | ₩161,766 | ₩162,155 | ₩157,381 | ₩157,811 | -2.45% | 14.1만 |
|---|
| 2026.09.01 | ₩162,584 | ₩166,044 | ₩160,023 | ₩160,157 | -1.49% | 12.6만 |
|---|
| 2026.08.31 | ₩171,394 | ₩172,440 | ₩165,561 | ₩166,446 | -2.89% | 17.3만 |
|---|
| 2026.08.28 | ₩171,179 | ₩174,464 | ₩169,704 | ₩174,009 | +1.65% | 14.3만 |
|---|
| 2026.08.27 | ₩169,128 | ₩174,317 | ₩168,497 | ₩169,919 | +0.47% | 11.8만 |
|---|
| 2026.08.26 | ₩168,658 | ₩173,821 | ₩168,658 | ₩172,064 | +2.02% | 9.8만 |
|---|
| 2026.08.25 | ₩173,405 | ₩173,928 | ₩169,275 | ₩171,018 | -1.38% | 12.1만 |
|---|
| 2026.08.24 | ₩178,340 | ₩186,841 | ₩167,988 | ₩169,020 | -5.23% | 15.9만 |
|---|
| 2026.08.21 | ₩159,902 | ₩182,255 | ₩157,931 | ₩176,208 | +10.20% | 27.6만 |
|---|
| 2026.08.20 | ₩160,895 | ₩162,611 | ₩142,685 | ₩158,401 | -1.55% | 21.5만 |
|---|
| 2026.08.19 | ₩172,829 | ₩177,334 | ₩168,578 | ₩171,193 | -0.95% | 15.9만 |
|---|
| 2026.08.18 | ₩177,267 | ₩177,267 | ₩165,923 | ₩166,942 | -5.82% | 14.8만 |
|---|
| 2026.08.17 | ₩181,652 | ₩181,652 | ₩173,566 | ₩175,242 | -3.53% | 7.6만 |
|---|
| 2026.08.14 | ₩181,249 | ₩184,508 | ₩178,889 | ₩179,748 | -0.83% | 14.7만 |
|---|
| 2026.08.13 | ₩185,098 | ₩186,130 | ₩181,102 | ₩182,859 | -1.21% | 8.9만 |
|---|
| 2026.08.12 | ₩186,921 | ₩186,921 | ₩178,997 | ₩181,558 | -2.87% | 17.1만 |
|---|
| 2026.08.11 | ₩179,252 | ₩186,264 | ₩177,911 | ₩184,186 | +2.75% | 10.6만 |
|---|
| 2026.08.10 | ₩181,303 | ₩184,897 | ₩174,317 | ₩176,597 | -2.60% | 12.1만 |
|---|
| 2026.08.07 | ₩183,234 | ₩189,067 | ₩183,234 | ₩184,749 | +0.83% | 7.5만 |
|---|
| 2026.08.06 | ₩182,724 | ₩184,629 | ₩177,160 | ₩180,525 | -1.20% | 9.2만 |
|---|
| 2026.08.05 | ₩181,839 | ₩189,188 | ₩180,499 | ₩184,964 | +1.72% | 15.1만 |
|---|
| 2026.08.04 | ₩177,817 | ₩183,046 | ₩177,213 | ₩182,765 | +2.78% | 14만 |
|---|
| 2026.08.03 | ₩169,986 | ₩176,328 | ₩169,986 | ₩174,827 | +2.85% | 11.1만 |
|---|
| 2026.07.31 | ₩172,762 | ₩172,762 | ₩165,373 | ₩166,138 | -3.83% | 23만 |
|---|
| 2026.07.30 | ₩180,418 | ₩181,598 | ₩172,131 | ₩173,459 | -3.86% | 22.4만 |
|---|
| 2026.07.29 | ₩179,748 | ₩184,964 | ₩177,522 | ₩178,206 | -0.86% | 25.5만 |
|---|
| 2026.07.28 | ₩182,872 | ₩187,753 | ₩181,223 | ₩183,060 | +0.10% | 29.8만 |
|---|
| 2026.07.27 | ₩180,901 | ₩186,372 | ₩178,514 | ₩178,997 | -1.05% | 16.3만 |
|---|
| 2026.07.24 | ₩176,972 | ₩180,552 | ₩174,827 | ₩179,533 | +1.45% | 12.3만 |
|---|
| 2026.07.23 | ₩174,290 | ₩180,995 | ₩171,072 | ₩175,497 | +0.69% | 13.1만 |
|---|
| 2026.07.22 | ₩172,118 | ₩178,326 | ₩172,024 | ₩176,543 | +2.57% | 10.7만 |
|---|
| 2026.07.21 | ₩169,570 | ₩173,070 | ₩167,613 | ₩172,265 | +1.59% | 10만 |
|---|
| 2026.07.20 | ₩176,382 | ₩176,529 | ₩169,356 | ₩170,737 | -3.20% | 12.9만 |
|---|
| 2026.07.17 | ₩180,834 | ₩185,098 | ₩172,587 | ₩176,597 | -2.34% | 15.9만 |
|---|
| 2026.07.16 | ₩176,798 | ₩186,385 | ₩176,798 | ₩182,832 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩173,137 | ₩179,104 | ₩173,137 | ₩177,267 | +2.39% | 8.9만 |
|---|
| 2026.07.14 | ₩170,965 | ₩173,191 | ₩167,438 | ₩172,654 | +0.99% | 12.5만 |
|---|
| 2026.07.13 | ₩172,467 | ₩172,869 | ₩166,607 | ₩168,015 | -2.58% | 7.3만 |
|---|
| 2026.07.10 | ₩169,302 | ₩176,167 | ₩169,302 | ₩170,697 | +0.82% | 6.7만 |
|---|
| 2026.07.09 | ₩164,756 | ₩170,656 | ₩163,281 | ₩168,618 | +2.34% | 10.3만 |
|---|
| 2026.07.08 | ₩167,854 | ₩167,854 | ₩162,705 | ₩163,979 | -2.31% | 8.9만 |
|---|
| 2026.07.07 | ₩173,942 | ₩173,942 | ₩170,308 | ₩170,415 | -2.03% | 7.6만 |
|---|
| 2026.07.06 | ₩181,544 | ₩181,652 | ₩172,426 | ₩174,089 | -4.11% | 13만 |
|---|
| 2026.07.02 | ₩180,123 | ₩180,606 | ₩175,242 | ₩180,391 | +0.15% | 10.3만 |
|---|
| 2026.07.01 | ₩187,646 | ₩192,661 | ₩181,035 | ₩181,035 | -3.52% | 19.2만 |
|---|
| 2026.06.30 | ₩193,371 | ₩194,068 | ₩185,406 | ₩190,958 | -1.25% | 17.2만 |
|---|
| 2026.06.29 | ₩196,630 | ₩198,708 | ₩189,214 | ₩194,632 | -1.02% | 9.8만 |
|---|
| 2026.06.26 | ₩191,078 | ₩199,097 | ₩187,726 | ₩197,850 | +3.54% | 21.3만 |
|---|
| 2026.06.25 | ₩191,333 | ₩198,172 | ₩186,613 | ₩190,247 | -0.57% | 19.8만 |
|---|
| 2026.06.24 | ₩172,963 | ₩196,536 | ₩172,963 | ₩190,287 | +10.02% | 18.8만 |
|---|
| 2026.06.23 | ₩166,875 | ₩172,198 | ₩166,285 | ₩170,951 | +2.44% | 12.6만 |
|---|
| 2026.06.22 | ₩175,752 | ₩179,037 | ₩167,599 | ₩168,404 | -4.18% | 15.5만 |
|---|
| 2026.06.18 | ₩165,494 | ₩179,748 | ₩165,494 | ₩176,704 | +6.77% | 19.7만 |
|---|
| 2026.06.17 | ₩162,235 | ₩171,327 | ₩159,044 | ₩162,075 | -0.10% | 21.9만 |
|---|
| 2026.06.16 | ₩162,142 | ₩167,210 | ₩159,943 | ₩162,303 | +0.10% | 11.6만 |
|---|
| 2026.06.15 | ₩165,105 | ₩167,881 | ₩159,688 | ₩160,707 | -2.66% | 8.9만 |
|---|
| 2026.06.12 | ₩155,544 | ₩168,940 | ₩155,544 | ₩161,873 | +4.07% | 10만 |
|---|
| 2026.06.11 | ₩150,529 | ₩162,463 | ₩148,786 | ₩162,075 | +7.67% | 11만 |
|---|
| 2026.06.10 | ₩152,863 | ₩153,761 | ₩149,175 | ₩150,074 | -1.82% | 11.3만 |
|---|
| 2026.06.09 | ₩145,796 | ₩154,579 | ₩145,796 | ₩152,863 | +4.85% | 11.2만 |
|---|
| 2026.06.08 | ₩146,762 | ₩149,872 | ₩144,442 | ₩144,831 | -1.32% | 10.4만 |
|---|
| 2026.06.05 | ₩147,941 | ₩149,966 | ₩144,562 | ₩146,158 | -1.21% | 5.6만 |
|---|
| 2026.06.04 | ₩150,114 | ₩152,192 | ₩148,183 | ₩149,899 | -0.14% | 5.7만 |
|---|
| 2026.06.03 | ₩151,227 | ₩153,399 | ₩144,951 | ₩147,901 | -2.20% | 9.5만 |
|---|
| 2026.06.02 | ₩149,189 | ₩157,489 | ₩149,028 | ₩154,016 | +3.24% | 7.4만 |
|---|
| 2026.06.01 | ₩150,865 | ₩155,799 | ₩150,181 | ₩151,227 | +0.24% | 8.4만 |
|---|
| 2026.05.29 | ₩148,840 | ₩151,119 | ₩146,748 | ₩147,982 | -0.58% | 12.3만 |
|---|
| 2026.05.28 | ₩148,840 | ₩152,568 | ₩145,675 | ₩149,376 | +0.36% | 8.1만 |
|---|
| 2026.05.27 | ₩151,361 | ₩157,891 | ₩149,980 | ₩151,186 | -0.12% | 8.3만 |
|---|
| 2026.05.26 | ₩142,873 | ₩149,041 | ₩141,291 | ₩148,813 | +4.16% | 11.7만 |
|---|
| 2026.05.22 | ₩154,820 | ₩156,858 | ₩139,011 | ₩141,103 | -8.86% | 20.5만 |
|---|
| 2026.05.21 | ₩136,450 | ₩155,652 | ₩130,228 | ₩154,820 | +13.46% | 28.5만 |
|---|
| 2026.05.20 | ₩128,378 | ₩133,527 | ₩127,855 | ₩131,422 | +2.37% | 18만 |
|---|
| 2026.05.19 | ₩127,386 | ₩129,397 | ₩122,719 | ₩126,192 | -0.94% | 11.6만 |
|---|
| 2026.05.18 | ₩130,067 | ₩132,870 | ₩127,828 | ₩129,611 | -0.35% | 14.3만 |
|---|
| 2026.05.15 | ₩136,168 | ₩138,099 | ₩128,874 | ₩128,941 | -5.31% | 14.8만 |
|---|
| 2026.05.14 | ₩141,130 | ₩142,792 | ₩135,739 | ₩137,550 | -2.54% | 12.2만 |
|---|
| 2026.05.13 | ₩138,421 | ₩139,333 | ₩136,490 | ₩138,448 | +0.02% | 8.2만 |
|---|
| 2026.05.12 | ₩145,541 | ₩145,541 | ₩138,113 | ₩138,783 | -4.64% | 9.6만 |
|---|
| 2026.05.11 | ₩145,018 | ₩146,520 | ₩143,007 | ₩145,018 | 0.00% | 5.5만 |
|---|
| 2026.05.08 | ₩146,641 | ₩148,438 | ₩141,693 | ₩144,455 | -1.49% | 9.6만 |
|---|
| 2026.05.07 | ₩147,700 | ₩148,974 | ₩144,442 | ₩145,193 | -1.70% | 12.2만 |
|---|
| 2026.05.06 | ₩146,252 | ₩150,556 | ₩144,992 | ₩146,829 | +0.39% | 14만 |
|---|
| 2026.05.05 | ₩135,699 | ₩143,101 | ₩134,425 | ₩141,519 | +4.29% | 9.7만 |
|---|
| 2026.05.04 | ₩146,534 | ₩150,717 | ₩132,870 | ₩134,465 | -8.24% | 14.5만 |
|---|
| 2026.05.01 | ₩150,932 | ₩151,549 | ₩146,118 | ₩148,116 | -1.87% | 8.6만 |
|---|
| 2026.04.30 | ₩151,307 | ₩151,911 | ₩147,499 | ₩150,771 | -0.35% | 8.7만 |
|---|
| 2026.04.29 | ₩155,115 | ₩155,115 | ₩149,457 | ₩149,457 | -3.65% | 8.7만 |
|---|
| 2026.04.28 | ₩157,086 | ₩159,554 | ₩154,217 | ₩157,194 | +0.07% | 11.9만 |
|---|
| 2026.04.27 | ₩158,132 | ₩159,969 | ₩153,345 | ₩155,518 | -1.65% | 13.1만 |
|---|
| 2026.04.24 | ₩159,741 | ₩162,450 | ₩155,839 | ₩157,060 | -1.68% | 10.8만 |
|---|
| 2026.04.23 | ₩163,000 | ₩163,228 | ₩156,175 | ₩160,734 | -1.39% | 9.2만 |
|---|
| 2026.04.22 | ₩165,977 | ₩167,438 | ₩163,348 | ₩163,590 | -1.44% | 9.7만 |
|---|
| 2026.04.21 | ₩163,938 | ₩168,283 | ₩158,883 | ₩163,174 | -0.47% | 13.3만 |
|---|
| 2026.04.20 | ₩153,667 | ₩162,209 | ₩153,667 | ₩161,485 | +5.09% | 12.1만 |
|---|
| 2026.04.17 | ₩144,911 | ₩158,763 | ₩144,857 | ₩155,652 | +7.41% | 11.9만 |
|---|
| 2026.04.16 | ₩141,814 | ₩147,499 | ₩140,164 | ₩140,406 | -0.99% | 10.2만 |
|---|
| 2026.04.15 | ₩148,599 | ₩148,599 | ₩141,679 | ₩141,814 | -4.57% | 8.1만 |
|---|
| 2026.04.14 | ₩144,911 | ₩150,784 | ₩144,911 | ₩147,606 | +1.86% | 9.4만 |
|---|
| 2026.04.13 | ₩139,454 | ₩146,507 | ₩136,209 | ₩145,528 | +4.36% | 13.6만 |
|---|
| 2026.04.10 | ₩149,913 | ₩150,985 | ₩140,258 | ₩140,258 | -6.44% | 14.9만 |
|---|
| 2026.04.09 | ₩147,512 | ₩153,453 | ₩145,729 | ₩150,382 | +1.95% | 12.4만 |
|---|
| 2026.04.08 | ₩148,169 | ₩155,947 | ₩148,169 | ₩151,549 | +2.28% | 12.2만 |
|---|
| 2026.04.07 | ₩153,815 | ₩153,815 | ₩140,781 | ₩142,524 | -7.34% | 12.2만 |
|---|
| 2026.04.06 | ₩147,311 | ₩152,393 | ₩145,863 | ₩151,401 | +2.78% | 10.9만 |
|---|
| 2026.04.02 | ₩146,426 | ₩150,623 | ₩143,476 | ₩148,625 | +1.50% | 7만 |
|---|
| 2026.04.01 | ₩147,928 | ₩152,393 | ₩145,649 | ₩149,497 | +1.06% | 14.8만 |
|---|
| 2026.03.31 | ₩144,509 | ₩149,939 | ₩144,509 | ₩148,719 | +2.91% | 20만 |
|---|
| 2026.03.30 | ₩145,635 | ₩148,049 | ₩143,074 | ₩143,932 | -1.17% | 16.8만 |
|---|
| 2026.03.27 | ₩147,740 | ₩148,934 | ₩143,222 | ₩143,222 | -3.06% | 11.5만 |
|---|
| 2026.03.26 | ₩148,491 | ₩152,058 | ₩146,721 | ₩149,202 | +0.48% | 9.4만 |
|---|
| 2026.03.25 | ₩151,441 | ₩151,522 | ₩145,260 | ₩150,637 | -0.53% | 10.2만 |
|---|
| 2026.03.24 | ₩144,777 | ₩149,403 | ₩144,093 | ₩147,821 | +2.10% | 10.1만 |
|---|
| 2026.03.23 | ₩144,951 | ₩148,840 | ₩144,683 | ₩147,512 | +1.77% | 9.4만 |
|---|
| 2026.03.20 | ₩145,166 | ₩145,166 | ₩137,979 | ₩139,521 | -3.89% | 24.6만 |
|---|
| 2026.03.19 | ₩140,325 | ₩144,924 | ₩139,199 | ₩144,053 | +2.66% | 18.8만 |
|---|
| 2026.03.18 | ₩147,888 | ₩147,888 | ₩139,695 | ₩141,022 | -4.64% | 11.3만 |
|---|
| 2026.03.17 | ₩145,126 | ₩146,493 | ₩142,645 | ₩144,308 | -0.56% | 10.6만 |
|---|
| 2026.03.16 | ₩144,361 | ₩148,813 | ₩141,706 | ₩144,348 | -0.01% | 10.8만 |
|---|
| 2026.03.13 | ₩143,691 | ₩145,877 | ₩141,398 | ₩143,141 | -0.38% | 6.7만 |
|---|
| 2026.03.12 | ₩140,486 | ₩143,329 | ₩139,990 | ₩141,800 | +0.94% | 9.7만 |
|---|
| 2026.03.11 | ₩146,131 | ₩147,687 | ₩140,808 | ₩143,637 | -1.71% | 4.4만 |
|---|
| 2026.03.10 | ₩146,668 | ₩151,093 | ₩144,697 | ₩146,091 | -0.39% | 7.8만 |
|---|
| 2026.03.09 | ₩147,499 | ₩149,014 | ₩140,567 | ₩147,311 | -0.13% | 7.7만 |
|---|
| 2026.03.06 | ₩152,702 | ₩154,834 | ₩147,861 | ₩151,361 | -0.88% | 9.8만 |
|---|
| 2026.03.05 | ₩155,611 | ₩156,590 | ₩148,344 | ₩151,776 | -2.46% | 15.2만 |
|---|
| 2026.03.04 | ₩163,670 | ₩167,344 | ₩155,652 | ₩157,274 | -3.91% | 7.8만 |
|---|
| 2026.03.03 | ₩157,221 | ₩162,812 | ₩154,217 | ₩160,948 | +2.37% | 7.9만 |
|---|
| 2026.03.02 | ₩163,201 | ₩165,561 | ₩157,703 | ₩162,075 | -0.69% | 9만 |
|---|
| 2026.02.27 | ₩169,047 | ₩172,131 | ₩164,931 | ₩168,444 | -0.36% | 6.1만 |
|---|
| 2026.02.26 | ₩169,959 | ₩174,210 | ₩164,971 | ₩169,356 | -0.36% | 5.9만 |
|---|
| 2026.02.25 | ₩164,770 | ₩176,409 | ₩161,015 | ₩169,061 | +2.60% | 12.7만 |
|---|
| 2026.02.24 | ₩166,191 | ₩171,501 | ₩163,617 | ₩164,783 | -0.85% | 12.9만 |
|---|
| 2026.02.23 | ₩173,861 | ₩181,022 | ₩164,260 | ₩166,446 | -4.27% | 9.2만 |
|---|
| 2026.02.20 | ₩175,966 | ₩178,876 | ₩170,335 | ₩173,861 | -1.20% | 7.8만 |
|---|
| 2026.02.19 | ₩176,060 | ₩178,125 | ₩173,861 | ₩175,309 | -0.43% | 5만 |
|---|
| 2026.02.18 | ₩173,043 | ₩179,774 | ₩173,043 | ₩175,993 | +1.70% | 5.6만 |
|---|
| 2026.02.17 | ₩171,850 | ₩176,529 | ₩167,358 | ₩174,478 | +1.53% | 7.4만 |
|---|
| 2026.02.13 | ₩170,670 | ₩178,943 | ₩170,670 | ₩174,491 | +2.24% | 9.1만 |
|---|
| 2026.02.12 | ₩174,250 | ₩178,903 | ₩165,413 | ₩167,318 | -3.98% | 11.4만 |
|---|
| 2026.02.11 | ₩173,942 | ₩178,581 | ₩170,093 | ₩173,553 | -0.22% | 10.2만 |
|---|
| 2026.02.10 | ₩171,970 | ₩178,568 | ₩168,270 | ₩176,382 | +2.57% | 10.5만 |
|---|
| 2026.02.09 | ₩168,980 | ₩173,526 | ₩166,728 | ₩169,946 | +0.57% | 13.9만 |
|---|
| 2026.02.06 | ₩162,463 | ₩168,927 | ₩161,525 | ₩168,792 | +3.90% | 13만 |
|---|
| 2026.02.05 | ₩165,253 | ₩167,197 | ₩161,847 | ₩164,059 | -0.72% | 10.3만 |
|---|
| 2026.02.04 | ₩158,964 | ₩169,074 | ₩158,964 | ₩165,078 | +3.85% | 14.8만 |
|---|
| 2026.02.03 | ₩149,416 | ₩164,864 | ₩149,121 | ₩155,933 | +4.36% | 16.5만 |
|---|
| 2026.02.02 | ₩150,181 | ₩154,096 | ₩146,051 | ₩149,725 | -0.30% | 12.3만 |
|---|
| 2026.01.30 | ₩153,251 | ₩156,885 | ₩148,371 | ₩151,052 | -1.43% | 9.6만 |
|---|
| 2026.01.29 | ₩153,748 | ₩156,979 | ₩150,583 | ₩154,552 | +0.52% | 10.4만 |
|---|
| 2026.01.28 | ₩151,213 | ₩153,184 | ₩149,014 | ₩151,146 | -0.04% | 6.6만 |
|---|
| 2026.01.27 | ₩154,029 | ₩154,029 | ₩149,336 | ₩151,924 | -1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩156,885 | ₩156,899 | ₩151,709 | ₩153,158 | -2.38% | 7.9만 |
|---|
| 2026.01.23 | ₩162,691 | ₩163,737 | ₩154,861 | ₩155,705 | -4.29% | 9.4만 |
|---|
| 2026.01.22 | ₩169,423 | ₩171,622 | ₩161,900 | ₩164,126 | -3.13% | 9만 |
|---|
| 2026.01.21 | ₩162,410 | ₩169,423 | ₩158,226 | ₩167,921 | +3.39% | 6.8만 |
|---|
| 2026.01.20 | ₩159,004 | ₩164,475 | ₩158,575 | ₩161,713 | +1.70% | 9만 |
|---|
| 2026.01.16 | ₩167,090 | ₩170,080 | ₩164,475 | ₩165,011 | -1.24% | 11.1만 |
|---|
| 2026.01.15 | ₩166,781 | ₩168,471 | ₩160,640 | ₩168,243 | +0.88% | 7.6만 |
|---|
| 2026.01.14 | ₩169,007 | ₩169,476 | ₩161,887 | ₩165,963 | -1.80% | 10.8만 |
|---|
| 2026.01.13 | ₩164,113 | ₩171,112 | ₩162,115 | ₩170,670 | +4.00% | 12.3만 |
|---|
| 2026.01.12 | ₩160,814 | ₩168,497 | ₩160,667 | ₩165,548 | +2.94% | 10.3만 |
|---|
| 2026.01.09 | ₩147,539 | ₩163,550 | ₩147,539 | ₩161,847 | +9.70% | 14.2만 |
|---|
| 2026.01.08 | ₩130,108 | ₩143,986 | ₩130,108 | ₩142,363 | +9.42% | 14.5만 |
|---|
| 2026.01.07 | ₩136,785 | ₩137,147 | ₩131,502 | ₩131,904 | -3.57% | 11.6만 |
|---|
| 2026.01.06 | ₩130,872 | ₩135,042 | ₩128,726 | ₩134,573 | +2.83% | 7.4만 |
|---|
| 2026.01.05 | ₩129,745 | ₩133,621 | ₩129,410 | ₩131,542 | +1.38% | 8.4만 |
|---|
| 2026.01.02 | ₩131,408 | ₩132,588 | ₩128,391 | ₩131,113 | -0.22% | 6.7만 |
|---|
| 2025.12.31 | ₩132,092 | ₩132,763 | ₩130,094 | ₩130,791 | -0.98% | 6.3만 |
|---|
| 2025.12.30 | ₩133,165 | ₩135,350 | ₩131,663 | ₩133,916 | +0.56% | 8.1만 |
|---|
| 2025.12.29 | ₩136,396 | ₩136,396 | ₩131,355 | ₩133,232 | -2.32% | 10.6만 |
|---|
| 2025.12.26 | ₩135,458 | ₩136,463 | ₩133,098 | ₩136,463 | +0.74% | 5.9만 |
|---|
| 2025.12.24 | ₩131,381 | ₩136,115 | ₩131,261 | ₩135,525 | +3.15% | 8.3만 |
|---|
| 2025.12.23 | ₩132,132 | ₩133,165 | ₩130,510 | ₩131,395 | -0.56% | 8.9만 |
|---|
| 2025.12.22 | ₩137,442 | ₩139,051 | ₩131,489 | ₩131,945 | -4.00% | 9.5만 |
|---|
| 2025.12.19 | ₩141,398 | ₩141,398 | ₩133,956 | ₩138,166 | -2.29% | 17.5만 |
|---|
| 2025.12.18 | ₩144,817 | ₩147,727 | ₩141,827 | ₩142,176 | -1.82% | 7.6만 |
|---|
| 2025.12.17 | ₩142,658 | ₩147,083 | ₩140,580 | ₩143,718 | +0.74% | 9.6만 |
|---|
| 2025.12.16 | ₩143,718 | ₩148,706 | ₩143,718 | ₩145,380 | +1.16% | 15.1만 |
|---|
| 2025.12.15 | ₩144,616 | ₩148,505 | ₩144,616 | ₩144,710 | +0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩141,492 | ₩145,233 | ₩140,057 | ₩143,382 | +1.34% | 12.4만 |
|---|
| 2025.12.11 | ₩135,954 | ₩142,229 | ₩135,485 | ₩142,202 | +4.60% | 16.4만 |
|---|
| 2025.12.10 | ₩133,674 | ₩139,454 | ₩132,950 | ₩134,854 | +0.88% | 16.8만 |
|---|
| 2025.12.09 | ₩128,726 | ₩134,465 | ₩128,726 | ₩133,580 | +3.77% | 11.1만 |
|---|
| 2025.12.08 | ₩141,934 | ₩141,934 | ₩128,686 | ₩129,102 | -9.04% | 20.4만 |
|---|
| 2025.12.05 | ₩138,300 | ₩143,651 | ₩136,396 | ₩138,998 | +0.50% | 13만 |
|---|
| 2025.12.04 | ₩164,958 | ₩168,216 | ₩137,885 | ₩139,212 | -15.61% | 29.5만 |
|---|
| 2025.12.03 | ₩173,285 | ₩182,148 | ₩173,285 | ₩179,654 | +3.68% | 9.8만 |
|---|
| 2025.12.02 | ₩174,035 | ₩177,334 | ₩169,624 | ₩173,620 | -0.24% | 9.9만 |
|---|
| 2025.12.01 | ₩173,781 | ₩178,635 | ₩172,735 | ₩173,432 | -0.20% | 10.7만 |
|---|
| 2025.11.28 | ₩178,112 | ₩178,112 | ₩173,150 | ₩176,436 | -0.94% | 5만 |
|---|
| 2025.11.26 | ₩174,035 | ₩181,544 | ₩172,949 | ₩178,581 | +2.61% | 7.7만 |
|---|
| 2025.11.25 | ₩162,544 | ₩175,054 | ₩162,370 | ₩174,920 | +7.61% | 10.7만 |
|---|
| 2025.11.24 | ₩160,077 | ₩163,201 | ₩156,912 | ₩159,862 | -0.13% | 13만 |
|---|
| 2025.11.21 | ₩146,467 | ₩162,638 | ₩146,145 | ₩161,940 | +10.56% | 14.5만 |
|---|
| 2025.11.20 | ₩147,284 | ₩152,621 | ₩143,154 | ₩144,482 | -1.90% | 12.6만 |
|---|
| 2025.11.19 | ₩150,462 | ₩150,462 | ₩145,394 | ₩147,352 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩146,735 | ₩151,428 | ₩144,817 | ₩148,666 | +1.32% | 14.8만 |
|---|
| 2025.11.17 | ₩161,766 | ₩161,766 | ₩148,974 | ₩149,135 | -7.81% | 14.3만 |
|---|
| 2025.11.14 | ₩160,814 | ₩164,917 | ₩158,226 | ₩161,766 | +0.59% | 9.8만 |
|---|
| 2025.11.13 | ₩166,017 | ₩168,806 | ₩159,245 | ₩160,828 | -3.13% | 10.5만 |
|---|
| 2025.11.12 | ₩167,344 | ₩171,367 | ₩163,348 | ₩167,250 | -0.06% | 13.7만 |
|---|
| 2025.11.11 | ₩164,233 | ₩167,277 | ₩163,255 | ₩167,023 | +1.70% | 12.7만 |
|---|
| 2025.11.10 | ₩164,059 | ₩165,253 | ₩159,822 | ₩164,005 | -0.03% | 12.8만 |
|---|
| 2025.11.07 | ₩160,841 | ₩164,086 | ₩160,251 | ₩163,174 | +1.45% | 12.8만 |
|---|
| 2025.11.06 | ₩166,218 | ₩166,942 | ₩160,908 | ₩161,243 | -2.99% | 11.5만 |
|---|
| 2025.11.05 | ₩168,176 | ₩169,087 | ₩162,329 | ₩165,051 | -1.86% | 10.7만 |
|---|
| 2025.11.04 | ₩162,584 | ₩167,277 | ₩160,372 | ₩165,320 | +1.68% | 12만 |
|---|
| 2025.11.03 | ₩161,123 | ₩164,676 | ₩158,226 | ₩164,032 | +1.81% | 14.9만 |
|---|
| 2025.10.31 | ₩162,383 | ₩164,515 | ₩158,038 | ₩161,216 | -0.72% | 20.5만 |
|---|
| 2025.10.30 | ₩166,942 | ₩171,059 | ₩162,423 | ₩163,912 | -1.82% | 9.4만 |
|---|
| 2025.10.29 | ₩174,827 | ₩181,062 | ₩167,452 | ₩169,020 | -3.32% | 10.2만 |
|---|
| 2025.10.28 | ₩174,183 | ₩182,899 | ₩172,976 | ₩177,321 | +1.80% | 10.2만 |
|---|
| 2025.10.27 | ₩179,453 | ₩181,974 | ₩178,286 | ₩178,286 | -0.65% | 6.7만 |
|---|
| 2025.10.24 | ₩181,544 | ₩182,604 | ₩176,664 | ₩178,648 | -1.60% | 4.6만 |
|---|
| 2025.10.23 | ₩173,271 | ₩179,493 | ₩171,635 | ₩177,616 | +2.51% | 4.8만 |
|---|
| 2025.10.22 | ₩173,298 | ₩175,577 | ₩170,375 | ₩172,225 | -0.62% | 8.3만 |
|---|
| 2025.10.21 | ₩168,672 | ₩176,999 | ₩168,672 | ₩175,765 | +4.21% | 5.1만 |
|---|
| 2025.10.20 | ₩170,241 | ₩172,855 | ₩168,202 | ₩171,340 | +0.65% | 4.6만 |
|---|
| 2025.10.17 | ₩166,392 | ₩170,254 | ₩165,333 | ₩168,967 | +1.55% | 9.9만 |
|---|
| 2025.10.16 | ₩170,241 | ₩170,790 | ₩162,812 | ₩167,800 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩170,777 | ₩174,304 | ₩167,747 | ₩169,289 | -0.87% | 9.6만 |
|---|
| 2025.10.14 | ₩158,870 | ₩171,434 | ₩156,483 | ₩170,442 | +7.28% | 10.7만 |
|---|
| 2025.10.13 | ₩161,578 | ₩162,370 | ₩157,086 | ₩160,412 | -0.72% | 9.3만 |
|---|
| 2025.10.10 | ₩166,218 | ₩166,339 | ₩158,253 | ₩159,098 | -4.28% | 9만 |
|---|