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 | ₩146,359 | ₩146,359 | ₩140,735 | ₩141,336 | -3.43% | 9.7만 |
| 2026.10.08 | ₩146,800 | ₩149,365 | ₩144,395 | ₩146,947 | +0.10% | 19.5만 |
| 2026.10.07 | ₩148,951 | ₩149,619 | ₩146,052 | ₩148,630 | -0.22% | 11.1만 |
| 2026.10.06 | ₩152,638 | ₩155,617 | ₩150,954 | ₩153,065 | +0.28% | 8.9만 |
| 2026.10.05 | ₩153,893 | ₩153,893 | ₩148,296 | ₩149,204 | -3.05% | 8.8만 |
| 2026.10.02 | ₩160,720 | ₩161,361 | ₩152,357 | ₩155,229 | -3.42% | 13.6만 |
| 2026.10.01 | ₩146,519 | ₩153,933 | ₩143,086 | ₩153,640 | +4.86% | 11.6만 |
| 2026.09.30 | ₩152,504 | ₩152,504 | ₩147,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,510 |
| -2.62% |
| 6.8만 |
| 2026.09.29 | ₩152,758 | ₩152,758 | ₩148,269 | ₩149,872 | -1.89% | 7.7만 |
|---|
| 2026.09.28 | ₩150,634 | ₩155,203 | ₩150,634 | ₩151,596 | +0.64% | 9.3만 |
|---|
| 2026.09.25 | ₩153,132 | ₩155,376 | ₩150,848 | ₩153,827 | +0.45% | 9.2만 |
|---|
| 2026.09.24 | ₩154,962 | ₩155,069 | ₩150,727 | ₩150,874 | -2.64% | 7.7만 |
|---|
| 2026.09.23 | ₩157,233 | ₩158,970 | ₩153,078 | ₩153,947 | -2.09% | 12.7만 |
|---|
| 2026.09.22 | ₩158,689 | ₩160,706 | ₩156,285 | ₩158,916 | +0.14% | 13.7만 |
|---|
| 2026.09.21 | ₩154,922 | ₩156,485 | ₩152,063 | ₩153,974 | -0.61% | 8.3만 |
|---|
| 2026.09.18 | ₩157,233 | ₩157,233 | ₩150,968 | ₩152,531 | -2.99% | 18.5만 |
|---|
| 2026.09.17 | ₩160,372 | ₩160,372 | ₩155,630 | ₩155,657 | -2.94% | 7.7만 |
|---|
| 2026.09.16 | ₩160,212 | ₩160,586 | ₩152,103 | ₩155,096 | -3.19% | 8.2만 |
|---|
| 2026.09.15 | ₩156,538 | ₩159,304 | ₩154,989 | ₩158,115 | +1.01% | 10.9만 |
|---|
| 2026.09.14 | ₩152,210 | ₩159,037 | ₩152,210 | ₩156,926 | +3.10% | 9.7만 |
|---|
| 2026.09.11 | ₩154,161 | ₩156,578 | ₩153,653 | ₩154,855 | +0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩151,796 | ₩154,374 | ₩150,193 | ₩151,342 | -0.30% | 11.7만 |
|---|
| 2026.09.09 | ₩158,542 | ₩161,161 | ₩153,773 | ₩155,416 | -1.97% | 9만 |
|---|
| 2026.09.08 | ₩162,029 | ₩162,683 | ₩157,834 | ₩158,101 | -2.42% | 8.4만 |
|---|
| 2026.09.04 | ₩161,842 | ₩165,876 | ₩160,506 | ₩164,033 | +1.35% | 10만 |
|---|
| 2026.09.03 | ₩161,722 | ₩164,113 | ₩157,914 | ₩161,935 | +0.13% | 17.2만 |
|---|
| 2026.09.02 | ₩161,161 | ₩161,548 | ₩156,792 | ₩157,220 | -2.45% | 14.1만 |
|---|
| 2026.09.01 | ₩161,975 | ₩165,422 | ₩159,424 | ₩159,558 | -1.49% | 12.6만 |
|---|
| 2026.08.31 | ₩170,752 | ₩171,794 | ₩164,941 | ₩165,823 | -2.89% | 17.3만 |
|---|
| 2026.08.28 | ₩170,538 | ₩173,811 | ₩169,069 | ₩173,357 | +1.65% | 14.3만 |
|---|
| 2026.08.27 | ₩168,495 | ₩173,664 | ₩167,867 | ₩169,283 | +0.47% | 11.8만 |
|---|
| 2026.08.26 | ₩168,027 | ₩173,170 | ₩168,027 | ₩171,420 | +2.02% | 9.8만 |
|---|
| 2026.08.25 | ₩172,756 | ₩173,277 | ₩168,641 | ₩170,378 | -1.38% | 12.1만 |
|---|
| 2026.08.24 | ₩177,672 | ₩186,142 | ₩167,359 | ₩168,388 | -5.23% | 15.9만 |
|---|
| 2026.08.21 | ₩159,304 | ₩181,573 | ₩157,340 | ₩175,548 | +10.20% | 27.6만 |
|---|
| 2026.08.20 | ₩160,292 | ₩162,002 | ₩142,151 | ₩157,808 | -1.55% | 21.5만 |
|---|
| 2026.08.19 | ₩172,182 | ₩176,670 | ₩167,947 | ₩170,552 | -0.95% | 15.9만 |
|---|
| 2026.08.18 | ₩176,603 | ₩176,603 | ₩165,302 | ₩166,317 | -5.82% | 14.8만 |
|---|
| 2026.08.17 | ₩180,972 | ₩180,972 | ₩172,916 | ₩174,586 | -3.53% | 7.6만 |
|---|
| 2026.08.14 | ₩180,571 | ₩183,817 | ₩178,220 | ₩179,075 | -0.83% | 14.7만 |
|---|
| 2026.08.13 | ₩184,405 | ₩185,433 | ₩180,424 | ₩182,174 | -1.21% | 8.9만 |
|---|
| 2026.08.12 | ₩186,222 | ₩186,222 | ₩178,327 | ₩180,878 | -2.87% | 17.1만 |
|---|
| 2026.08.11 | ₩178,580 | ₩185,567 | ₩177,245 | ₩183,496 | +2.75% | 10.6만 |
|---|
| 2026.08.10 | ₩180,624 | ₩184,204 | ₩173,664 | ₩175,935 | -2.60% | 12.1만 |
|---|
| 2026.08.07 | ₩182,548 | ₩188,359 | ₩182,548 | ₩184,058 | +0.83% | 7.5만 |
|---|
| 2026.08.06 | ₩182,040 | ₩183,937 | ₩176,496 | ₩179,850 | -1.20% | 9.2만 |
|---|
| 2026.08.05 | ₩181,159 | ₩188,479 | ₩179,823 | ₩184,271 | +1.72% | 15.1만 |
|---|
| 2026.08.04 | ₩177,151 | ₩182,361 | ₩176,550 | ₩182,080 | +2.78% | 14만 |
|---|
| 2026.08.03 | ₩169,350 | ₩175,668 | ₩169,350 | ₩174,172 | +2.85% | 11.1만 |
|---|
| 2026.07.31 | ₩172,115 | ₩172,115 | ₩164,754 | ₩165,516 | -3.83% | 23만 |
|---|
| 2026.07.30 | ₩179,743 | ₩180,918 | ₩171,487 | ₩172,809 | -3.86% | 22.4만 |
|---|
| 2026.07.29 | ₩179,075 | ₩184,271 | ₩176,857 | ₩177,538 | -0.86% | 25.5만 |
|---|
| 2026.07.28 | ₩182,187 | ₩187,050 | ₩180,544 | ₩182,374 | +0.10% | 29.8만 |
|---|
| 2026.07.27 | ₩180,224 | ₩185,674 | ₩177,846 | ₩178,327 | -1.05% | 16.3만 |
|---|
| 2026.07.24 | ₩176,309 | ₩179,876 | ₩174,172 | ₩178,861 | +1.45% | 12.3만 |
|---|
| 2026.07.23 | ₩173,638 | ₩180,317 | ₩170,432 | ₩174,840 | +0.69% | 13.1만 |
|---|
| 2026.07.22 | ₩171,474 | ₩177,659 | ₩171,380 | ₩175,882 | +2.57% | 10.7만 |
|---|
| 2026.07.21 | ₩168,935 | ₩172,422 | ₩166,985 | ₩171,621 | +1.59% | 10만 |
|---|
| 2026.07.20 | ₩175,722 | ₩175,869 | ₩168,722 | ₩170,098 | -3.20% | 12.9만 |
|---|
| 2026.07.17 | ₩180,157 | ₩184,405 | ₩171,941 | ₩175,935 | -2.34% | 15.9만 |
|---|
| 2026.07.16 | ₩176,136 | ₩185,687 | ₩176,136 | ₩182,147 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩172,489 | ₩178,434 | ₩172,489 | ₩176,603 | +2.39% | 8.9만 |
|---|
| 2026.07.14 | ₩170,325 | ₩172,542 | ₩166,811 | ₩172,008 | +0.99% | 12.5만 |
|---|
| 2026.07.13 | ₩171,821 | ₩172,222 | ₩165,983 | ₩167,386 | -2.58% | 7.3만 |
|---|
| 2026.07.10 | ₩168,668 | ₩175,508 | ₩168,668 | ₩170,058 | +0.82% | 6.7만 |
|---|
| 2026.07.09 | ₩164,140 | ₩170,017 | ₩162,670 | ₩167,987 | +2.34% | 10.3만 |
|---|
| 2026.07.08 | ₩167,225 | ₩167,225 | ₩162,096 | ₩163,365 | -2.31% | 8.9만 |
|---|
| 2026.07.07 | ₩173,290 | ₩173,290 | ₩169,670 | ₩169,777 | -2.03% | 7.6만 |
|---|
| 2026.07.06 | ₩180,865 | ₩180,972 | ₩171,781 | ₩173,437 | -4.11% | 13만 |
|---|
| 2026.07.02 | ₩179,449 | ₩179,930 | ₩174,586 | ₩179,716 | +0.15% | 10.3만 |
|---|
| 2026.07.01 | ₩186,943 | ₩191,939 | ₩180,357 | ₩180,357 | -3.52% | 19.2만 |
|---|
| 2026.06.30 | ₩192,647 | ₩193,342 | ₩184,712 | ₩190,243 | -1.25% | 17.2만 |
|---|
| 2026.06.29 | ₩195,893 | ₩197,964 | ₩188,506 | ₩193,903 | -1.02% | 9.8만 |
|---|
| 2026.06.26 | ₩190,363 | ₩198,351 | ₩187,023 | ₩197,109 | +3.54% | 21.3만 |
|---|
| 2026.06.25 | ₩190,617 | ₩197,430 | ₩185,914 | ₩189,535 | -0.57% | 19.8만 |
|---|
| 2026.06.24 | ₩172,315 | ₩195,800 | ₩172,315 | ₩189,575 | +10.02% | 18.8만 |
|---|
| 2026.06.23 | ₩166,250 | ₩171,554 | ₩165,662 | ₩170,311 | +2.44% | 12.6만 |
|---|
| 2026.06.22 | ₩175,094 | ₩178,367 | ₩166,972 | ₩167,773 | -4.18% | 15.5만 |
|---|
| 2026.06.18 | ₩164,874 | ₩179,075 | ₩164,874 | ₩176,042 | +6.77% | 19.7만 |
|---|
| 2026.06.17 | ₩161,628 | ₩170,685 | ₩158,449 | ₩161,468 | -0.10% | 21.9만 |
|---|
| 2026.06.16 | ₩161,535 | ₩166,584 | ₩159,344 | ₩161,695 | +0.10% | 11.6만 |
|---|
| 2026.06.15 | ₩164,487 | ₩167,252 | ₩159,090 | ₩160,105 | -2.66% | 8.9만 |
|---|
| 2026.06.12 | ₩154,962 | ₩168,308 | ₩154,962 | ₩161,267 | +4.07% | 10만 |
|---|
| 2026.06.11 | ₩149,966 | ₩161,855 | ₩148,229 | ₩161,468 | +7.67% | 11만 |
|---|
| 2026.06.10 | ₩152,290 | ₩153,185 | ₩148,617 | ₩149,512 | -1.82% | 11.3만 |
|---|
| 2026.06.09 | ₩145,250 | ₩154,000 | ₩145,250 | ₩152,290 | +4.85% | 11.2만 |
|---|
| 2026.06.08 | ₩146,212 | ₩149,311 | ₩143,901 | ₩144,288 | -1.32% | 10.4만 |
|---|
| 2026.06.05 | ₩147,388 | ₩149,405 | ₩144,021 | ₩145,611 | -1.21% | 5.6만 |
|---|
| 2026.06.04 | ₩149,552 | ₩151,622 | ₩147,628 | ₩149,338 | -0.14% | 5.7만 |
|---|
| 2026.06.03 | ₩150,661 | ₩152,825 | ₩144,409 | ₩147,348 | -2.20% | 9.5만 |
|---|
| 2026.06.02 | ₩148,630 | ₩156,899 | ₩148,470 | ₩153,439 | +3.24% | 7.4만 |
|---|
| 2026.06.01 | ₩150,300 | ₩155,216 | ₩149,619 | ₩150,661 | +0.24% | 8.4만 |
|---|
| 2026.05.29 | ₩148,283 | ₩150,554 | ₩146,199 | ₩147,428 | -0.58% | 12.3만 |
|---|
| 2026.05.28 | ₩148,283 | ₩151,996 | ₩145,130 | ₩148,817 | +0.36% | 8.1만 |
|---|
| 2026.05.27 | ₩150,794 | ₩157,300 | ₩149,418 | ₩150,620 | -0.12% | 8.3만 |
|---|
| 2026.05.26 | ₩142,338 | ₩148,483 | ₩140,762 | ₩148,256 | +4.16% | 11.7만 |
|---|
| 2026.05.22 | ₩154,241 | ₩156,271 | ₩138,491 | ₩140,575 | -8.86% | 20.5만 |
|---|
| 2026.05.21 | ₩135,939 | ₩155,069 | ₩129,741 | ₩154,241 | +13.46% | 28.5만 |
|---|
| 2026.05.20 | ₩127,897 | ₩133,027 | ₩127,376 | ₩130,930 | +2.37% | 18만 |
|---|
| 2026.05.19 | ₩126,909 | ₩128,912 | ₩122,260 | ₩125,720 | -0.94% | 11.6만 |
|---|
| 2026.05.18 | ₩129,580 | ₩132,372 | ₩127,349 | ₩129,126 | -0.35% | 14.3만 |
|---|
| 2026.05.15 | ₩135,659 | ₩137,582 | ₩128,391 | ₩128,458 | -5.31% | 14.8만 |
|---|
| 2026.05.14 | ₩140,601 | ₩142,258 | ₩135,231 | ₩137,035 | -2.54% | 12.2만 |
|---|
| 2026.05.13 | ₩137,903 | ₩138,811 | ₩135,979 | ₩137,930 | +0.02% | 8.2만 |
|---|
| 2026.05.12 | ₩144,996 | ₩144,996 | ₩137,596 | ₩138,264 | -4.64% | 9.6만 |
|---|
| 2026.05.11 | ₩144,475 | ₩145,972 | ₩142,472 | ₩144,475 | 0.00% | 5.5만 |
|---|
| 2026.05.08 | ₩146,092 | ₩147,882 | ₩141,162 | ₩143,914 | -1.49% | 9.6만 |
|---|
| 2026.05.07 | ₩147,147 | ₩148,416 | ₩143,901 | ₩144,649 | -1.70% | 12.2만 |
|---|
| 2026.05.06 | ₩145,704 | ₩149,993 | ₩144,449 | ₩146,279 | +0.39% | 14만 |
|---|
| 2026.05.05 | ₩135,191 | ₩142,565 | ₩133,922 | ₩140,989 | +4.29% | 9.7만 |
|---|
| 2026.05.04 | ₩145,985 | ₩150,153 | ₩132,372 | ₩133,962 | -8.24% | 14.5만 |
|---|
| 2026.05.01 | ₩150,367 | ₩150,981 | ₩145,571 | ₩147,561 | -1.87% | 8.6만 |
|---|
| 2026.04.30 | ₩150,741 | ₩151,342 | ₩146,947 | ₩150,206 | -0.35% | 8.7만 |
|---|
| 2026.04.29 | ₩154,535 | ₩154,535 | ₩148,897 | ₩148,897 | -3.65% | 8.7만 |
|---|
| 2026.04.28 | ₩156,498 | ₩158,956 | ₩153,640 | ₩156,605 | +0.07% | 11.9만 |
|---|
| 2026.04.27 | ₩157,540 | ₩159,370 | ₩152,771 | ₩154,935 | -1.65% | 13.1만 |
|---|
| 2026.04.24 | ₩159,143 | ₩161,842 | ₩155,256 | ₩156,472 | -1.68% | 10.8만 |
|---|
| 2026.04.23 | ₩162,390 | ₩162,617 | ₩155,590 | ₩160,132 | -1.39% | 9.2만 |
|---|
| 2026.04.22 | ₩165,355 | ₩166,811 | ₩162,737 | ₩162,977 | -1.44% | 9.7만 |
|---|
| 2026.04.21 | ₩163,325 | ₩167,653 | ₩158,288 | ₩162,563 | -0.47% | 13.3만 |
|---|
| 2026.04.20 | ₩153,092 | ₩161,601 | ₩153,092 | ₩160,880 | +5.09% | 12.1만 |
|---|
| 2026.04.17 | ₩144,369 | ₩158,168 | ₩144,315 | ₩155,069 | +7.41% | 11.9만 |
|---|
| 2026.04.16 | ₩141,283 | ₩146,947 | ₩139,640 | ₩139,880 | -0.99% | 10.2만 |
|---|
| 2026.04.15 | ₩148,042 | ₩148,042 | ₩141,149 | ₩141,283 | -4.57% | 8.1만 |
|---|
| 2026.04.14 | ₩144,369 | ₩150,220 | ₩144,369 | ₩147,054 | +1.86% | 9.4만 |
|---|
| 2026.04.13 | ₩138,932 | ₩145,958 | ₩135,699 | ₩144,983 | +4.36% | 13.6만 |
|---|
| 2026.04.10 | ₩149,351 | ₩150,420 | ₩139,733 | ₩139,733 | -6.44% | 14.9만 |
|---|
| 2026.04.09 | ₩146,960 | ₩152,878 | ₩145,183 | ₩149,819 | +1.95% | 12.4만 |
|---|
| 2026.04.08 | ₩147,615 | ₩155,363 | ₩147,615 | ₩150,981 | +2.28% | 12.2만 |
|---|
| 2026.04.07 | ₩153,239 | ₩153,239 | ₩140,254 | ₩141,991 | -7.34% | 12.2만 |
|---|
| 2026.04.06 | ₩146,760 | ₩151,823 | ₩145,317 | ₩150,834 | +2.78% | 10.9만 |
|---|
| 2026.04.02 | ₩145,878 | ₩150,059 | ₩142,939 | ₩148,069 | +1.50% | 7만 |
|---|
| 2026.04.01 | ₩147,374 | ₩151,823 | ₩145,103 | ₩148,937 | +1.06% | 14.8만 |
|---|
| 2026.03.31 | ₩143,968 | ₩149,378 | ₩143,968 | ₩148,162 | +2.91% | 20만 |
|---|
| 2026.03.30 | ₩145,090 | ₩147,495 | ₩142,538 | ₩143,393 | -1.17% | 16.8만 |
|---|
| 2026.03.27 | ₩147,187 | ₩148,376 | ₩142,685 | ₩142,685 | -3.06% | 11.5만 |
|---|
| 2026.03.26 | ₩147,935 | ₩151,489 | ₩146,172 | ₩148,643 | +0.48% | 9.4만 |
|---|
| 2026.03.25 | ₩150,874 | ₩150,954 | ₩144,716 | ₩150,073 | -0.53% | 10.2만 |
|---|
| 2026.03.24 | ₩144,235 | ₩148,844 | ₩143,554 | ₩147,267 | +2.10% | 10.1만 |
|---|
| 2026.03.23 | ₩144,409 | ₩148,283 | ₩144,141 | ₩146,960 | +1.77% | 9.4만 |
|---|
| 2026.03.20 | ₩144,622 | ₩144,622 | ₩137,462 | ₩138,998 | -3.89% | 24.6만 |
|---|
| 2026.03.19 | ₩139,800 | ₩144,382 | ₩138,678 | ₩143,514 | +2.66% | 18.8만 |
|---|
| 2026.03.18 | ₩147,334 | ₩147,334 | ₩139,172 | ₩140,494 | -4.64% | 11.3만 |
|---|
| 2026.03.17 | ₩144,582 | ₩145,945 | ₩142,111 | ₩143,767 | -0.56% | 10.6만 |
|---|
| 2026.03.16 | ₩143,821 | ₩148,256 | ₩141,176 | ₩143,807 | -0.01% | 10.8만 |
|---|
| 2026.03.13 | ₩143,153 | ₩145,330 | ₩140,869 | ₩142,605 | -0.38% | 6.7만 |
|---|
| 2026.03.12 | ₩139,960 | ₩142,792 | ₩139,466 | ₩141,269 | +0.94% | 9.7만 |
|---|
| 2026.03.11 | ₩145,584 | ₩147,134 | ₩140,281 | ₩143,099 | -1.71% | 4.4만 |
|---|
| 2026.03.10 | ₩146,119 | ₩150,527 | ₩144,155 | ₩145,544 | -0.39% | 7.8만 |
|---|
| 2026.03.09 | ₩146,947 | ₩148,456 | ₩140,040 | ₩146,760 | -0.13% | 7.7만 |
|---|
| 2026.03.06 | ₩152,130 | ₩154,254 | ₩147,307 | ₩150,794 | -0.88% | 9.8만 |
|---|
| 2026.03.05 | ₩155,029 | ₩156,004 | ₩147,788 | ₩151,208 | -2.46% | 15.2만 |
|---|
| 2026.03.04 | ₩163,058 | ₩166,718 | ₩155,069 | ₩156,685 | -3.91% | 7.8만 |
|---|
| 2026.03.03 | ₩156,632 | ₩162,203 | ₩153,640 | ₩160,346 | +2.37% | 7.9만 |
|---|
| 2026.03.02 | ₩162,590 | ₩164,941 | ₩157,113 | ₩161,468 | -0.69% | 9만 |
|---|
| 2026.02.27 | ₩168,414 | ₩171,487 | ₩164,313 | ₩167,813 | -0.36% | 6.1만 |
|---|
| 2026.02.26 | ₩169,323 | ₩173,558 | ₩164,353 | ₩168,722 | -0.36% | 5.9만 |
|---|
| 2026.02.25 | ₩164,153 | ₩175,748 | ₩160,412 | ₩168,428 | +2.60% | 12.7만 |
|---|
| 2026.02.24 | ₩165,569 | ₩170,859 | ₩163,004 | ₩164,166 | -0.85% | 12.9만 |
|---|
| 2026.02.23 | ₩173,210 | ₩180,344 | ₩163,645 | ₩165,823 | -4.27% | 9.2만 |
|---|
| 2026.02.20 | ₩175,308 | ₩178,206 | ₩169,697 | ₩173,210 | -1.20% | 7.8만 |
|---|
| 2026.02.19 | ₩175,401 | ₩177,458 | ₩173,210 | ₩174,653 | -0.43% | 5만 |
|---|
| 2026.02.18 | ₩172,395 | ₩179,101 | ₩172,395 | ₩175,334 | +1.70% | 5.6만 |
|---|
| 2026.02.17 | ₩171,206 | ₩175,869 | ₩166,731 | ₩173,825 | +1.53% | 7.4만 |
|---|
| 2026.02.13 | ₩170,031 | ₩178,273 | ₩170,031 | ₩173,838 | +2.24% | 9.1만 |
|---|
| 2026.02.12 | ₩173,598 | ₩178,233 | ₩164,794 | ₩166,691 | -3.98% | 11.4만 |
|---|
| 2026.02.11 | ₩173,290 | ₩177,912 | ₩169,456 | ₩172,903 | -0.22% | 10.2만 |
|---|
| 2026.02.10 | ₩171,327 | ₩177,899 | ₩167,640 | ₩175,722 | +2.57% | 10.5만 |
|---|
| 2026.02.09 | ₩168,348 | ₩172,876 | ₩166,103 | ₩169,309 | +0.57% | 13.9만 |
|---|
| 2026.02.06 | ₩161,855 | ₩168,294 | ₩160,920 | ₩168,161 | +3.90% | 13만 |
|---|
| 2026.02.05 | ₩164,634 | ₩166,571 | ₩161,241 | ₩163,445 | -0.72% | 10.3만 |
|---|
| 2026.02.04 | ₩158,369 | ₩168,441 | ₩158,369 | ₩164,460 | +3.85% | 14.8만 |
|---|
| 2026.02.03 | ₩148,857 | ₩164,246 | ₩148,563 | ₩155,349 | +4.36% | 16.5만 |
|---|
| 2026.02.02 | ₩149,619 | ₩153,519 | ₩145,504 | ₩149,164 | -0.30% | 12.3만 |
|---|
| 2026.01.30 | ₩152,678 | ₩156,298 | ₩147,815 | ₩150,487 | -1.43% | 9.6만 |
|---|
| 2026.01.29 | ₩153,172 | ₩156,391 | ₩150,019 | ₩153,974 | +0.52% | 10.4만 |
|---|
| 2026.01.28 | ₩150,647 | ₩152,611 | ₩148,456 | ₩150,580 | -0.04% | 6.6만 |
|---|
| 2026.01.27 | ₩153,453 | ₩153,453 | ₩148,777 | ₩151,355 | -1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩156,298 | ₩156,311 | ₩151,141 | ₩152,584 | -2.38% | 7.9만 |
|---|
| 2026.01.23 | ₩162,082 | ₩163,124 | ₩154,281 | ₩155,122 | -4.29% | 9.4만 |
|---|
| 2026.01.22 | ₩168,788 | ₩170,979 | ₩161,294 | ₩163,512 | -3.13% | 9만 |
|---|
| 2026.01.21 | ₩161,802 | ₩168,788 | ₩157,634 | ₩167,292 | +3.39% | 6.8만 |
|---|
| 2026.01.20 | ₩158,409 | ₩163,859 | ₩157,981 | ₩161,107 | +1.70% | 9만 |
|---|
| 2026.01.16 | ₩166,464 | ₩169,443 | ₩163,859 | ₩164,393 | -1.24% | 11.1만 |
|---|
| 2026.01.15 | ₩166,157 | ₩167,840 | ₩160,038 | ₩167,613 | +0.88% | 7.6만 |
|---|
| 2026.01.14 | ₩168,374 | ₩168,842 | ₩161,281 | ₩165,342 | -1.80% | 10.8만 |
|---|
| 2026.01.13 | ₩163,498 | ₩170,472 | ₩161,508 | ₩170,031 | +4.00% | 12.3만 |
|---|
| 2026.01.12 | ₩160,212 | ₩167,867 | ₩160,065 | ₩164,928 | +2.94% | 10.3만 |
|---|
| 2026.01.09 | ₩146,987 | ₩162,937 | ₩146,987 | ₩161,241 | +9.70% | 14.2만 |
|---|
| 2026.01.08 | ₩129,620 | ₩143,447 | ₩129,620 | ₩141,830 | +9.42% | 14.5만 |
|---|
| 2026.01.07 | ₩136,273 | ₩136,634 | ₩131,010 | ₩131,411 | -3.57% | 11.6만 |
|---|
| 2026.01.06 | ₩130,382 | ₩134,536 | ₩128,244 | ₩134,069 | +2.83% | 7.4만 |
|---|
| 2026.01.05 | ₩129,260 | ₩133,120 | ₩128,926 | ₩131,050 | +1.38% | 8.4만 |
|---|
| 2026.01.02 | ₩130,916 | ₩132,092 | ₩127,911 | ₩130,622 | -0.22% | 6.7만 |
|---|
| 2025.12.31 | ₩131,598 | ₩132,265 | ₩129,607 | ₩130,302 | -0.98% | 6.3만 |
|---|
| 2025.12.30 | ₩132,666 | ₩134,844 | ₩131,170 | ₩133,414 | +0.56% | 8.1만 |
|---|
| 2025.12.29 | ₩135,886 | ₩135,886 | ₩130,863 | ₩132,733 | -2.32% | 10.6만 |
|---|
| 2025.12.26 | ₩134,951 | ₩135,953 | ₩132,599 | ₩135,953 | +0.74% | 5.9만 |
|---|
| 2025.12.24 | ₩130,890 | ₩135,605 | ₩130,769 | ₩135,017 | +3.15% | 8.3만 |
|---|
| 2025.12.23 | ₩131,638 | ₩132,666 | ₩130,021 | ₩130,903 | -0.56% | 8.9만 |
|---|
| 2025.12.22 | ₩136,928 | ₩138,531 | ₩130,996 | ₩131,451 | -4.00% | 9.5만 |
|---|
| 2025.12.19 | ₩140,869 | ₩140,869 | ₩133,454 | ₩137,649 | -2.29% | 17.5만 |
|---|
| 2025.12.18 | ₩144,275 | ₩147,174 | ₩141,296 | ₩141,643 | -1.82% | 7.6만 |
|---|
| 2025.12.17 | ₩142,124 | ₩146,533 | ₩140,054 | ₩143,180 | +0.74% | 9.6만 |
|---|
| 2025.12.16 | ₩143,180 | ₩148,149 | ₩143,180 | ₩144,836 | +1.16% | 15.1만 |
|---|
| 2025.12.15 | ₩144,075 | ₩147,949 | ₩144,075 | ₩144,168 | +0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩140,962 | ₩144,689 | ₩139,533 | ₩142,846 | +1.34% | 12.4만 |
|---|
| 2025.12.11 | ₩135,445 | ₩141,697 | ₩134,977 | ₩141,670 | +4.60% | 16.4만 |
|---|
| 2025.12.10 | ₩133,174 | ₩138,932 | ₩132,453 | ₩134,349 | +0.88% | 16.8만 |
|---|
| 2025.12.09 | ₩128,244 | ₩133,962 | ₩128,244 | ₩133,080 | +3.77% | 11.1만 |
|---|
| 2025.12.08 | ₩141,403 | ₩141,403 | ₩128,204 | ₩128,619 | -9.04% | 20.4만 |
|---|
| 2025.12.05 | ₩137,783 | ₩143,113 | ₩135,886 | ₩138,477 | +0.50% | 13만 |
|---|
| 2025.12.04 | ₩164,340 | ₩167,586 | ₩137,369 | ₩138,691 | -15.61% | 29.5만 |
|---|
| 2025.12.03 | ₩172,636 | ₩181,466 | ₩172,636 | ₩178,981 | +3.68% | 9.8만 |
|---|
| 2025.12.02 | ₩173,384 | ₩176,670 | ₩168,989 | ₩172,970 | -0.24% | 9.9만 |
|---|
| 2025.12.01 | ₩173,130 | ₩177,966 | ₩172,088 | ₩172,783 | -0.20% | 10.7만 |
|---|
| 2025.11.28 | ₩177,445 | ₩177,445 | ₩172,502 | ₩175,775 | -0.94% | 5만 |
|---|
| 2025.11.26 | ₩173,384 | ₩180,865 | ₩172,302 | ₩177,912 | +2.61% | 7.7만 |
|---|
| 2025.11.25 | ₩161,935 | ₩174,399 | ₩161,762 | ₩174,266 | +7.61% | 10.7만 |
|---|
| 2025.11.24 | ₩159,477 | ₩162,590 | ₩156,325 | ₩159,264 | -0.13% | 13만 |
|---|
| 2025.11.21 | ₩145,918 | ₩162,029 | ₩145,598 | ₩161,334 | +10.56% | 14.5만 |
|---|
| 2025.11.20 | ₩146,733 | ₩152,050 | ₩142,619 | ₩143,941 | -1.90% | 12.6만 |
|---|
| 2025.11.19 | ₩149,899 | ₩149,899 | ₩144,849 | ₩146,800 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩146,185 | ₩150,861 | ₩144,275 | ₩148,109 | +1.32% | 14.8만 |
|---|
| 2025.11.17 | ₩161,161 | ₩161,161 | ₩148,416 | ₩148,577 | -7.81% | 14.3만 |
|---|
| 2025.11.14 | ₩160,212 | ₩164,300 | ₩157,634 | ₩161,161 | +0.59% | 9.8만 |
|---|
| 2025.11.13 | ₩165,395 | ₩168,174 | ₩158,649 | ₩160,225 | -3.13% | 10.5만 |
|---|
| 2025.11.12 | ₩166,718 | ₩170,725 | ₩162,737 | ₩166,624 | -0.06% | 13.7만 |
|---|
| 2025.11.11 | ₩163,619 | ₩166,651 | ₩162,643 | ₩166,397 | +1.70% | 12.7만 |
|---|
| 2025.11.10 | ₩163,445 | ₩164,634 | ₩159,224 | ₩163,391 | -0.03% | 12.8만 |
|---|
| 2025.11.07 | ₩160,239 | ₩163,472 | ₩159,651 | ₩162,563 | +1.45% | 12.8만 |
|---|
| 2025.11.06 | ₩165,596 | ₩166,317 | ₩160,306 | ₩160,640 | -2.99% | 11.5만 |
|---|
| 2025.11.05 | ₩167,546 | ₩168,454 | ₩161,722 | ₩164,433 | -1.86% | 10.7만 |
|---|
| 2025.11.04 | ₩161,975 | ₩166,651 | ₩159,771 | ₩164,701 | +1.68% | 12만 |
|---|
| 2025.11.03 | ₩160,519 | ₩164,059 | ₩157,634 | ₩163,418 | +1.81% | 14.9만 |
|---|
| 2025.10.31 | ₩161,775 | ₩163,899 | ₩157,447 | ₩160,613 | -0.72% | 20.5만 |
|---|
| 2025.10.30 | ₩166,317 | ₩170,418 | ₩161,815 | ₩163,298 | -1.82% | 9.4만 |
|---|
| 2025.10.29 | ₩174,172 | ₩180,384 | ₩166,825 | ₩168,388 | -3.32% | 10.2만 |
|---|
| 2025.10.28 | ₩173,531 | ₩182,214 | ₩172,329 | ₩176,657 | +1.80% | 10.2만 |
|---|
| 2025.10.27 | ₩178,781 | ₩181,292 | ₩177,619 | ₩177,619 | -0.65% | 6.7만 |
|---|
| 2025.10.24 | ₩180,865 | ₩181,920 | ₩176,002 | ₩177,979 | -1.60% | 4.6만 |
|---|
| 2025.10.23 | ₩172,622 | ₩178,821 | ₩170,993 | ₩176,951 | +2.51% | 4.8만 |
|---|
| 2025.10.22 | ₩172,649 | ₩174,920 | ₩169,737 | ₩171,580 | -0.62% | 8.3만 |
|---|
| 2025.10.21 | ₩168,040 | ₩176,336 | ₩168,040 | ₩175,107 | +4.21% | 5.1만 |
|---|
| 2025.10.20 | ₩169,603 | ₩172,208 | ₩167,573 | ₩170,699 | +0.65% | 4.6만 |
|---|
| 2025.10.17 | ₩165,769 | ₩169,617 | ₩164,714 | ₩168,334 | +1.55% | 9.9만 |
|---|
| 2025.10.16 | ₩169,603 | ₩170,151 | ₩162,203 | ₩167,172 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩170,138 | ₩173,651 | ₩167,119 | ₩168,655 | -0.87% | 9.6만 |
|---|
| 2025.10.14 | ₩158,275 | ₩170,792 | ₩155,897 | ₩169,804 | +7.28% | 10.7만 |
|---|
| 2025.10.13 | ₩160,974 | ₩161,762 | ₩156,498 | ₩159,811 | -0.72% | 9.3만 |
|---|
| 2025.10.10 | ₩165,596 | ₩165,716 | ₩157,661 | ₩158,502 | -4.28% | 9만 |
|---|