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 | ₩146,217 | ₩146,217 | ₩140,598 | ₩141,199 | -3.43% | 9.7만 |
| 2026.10.08 | ₩146,657 | ₩149,219 | ₩144,255 | ₩146,804 | +0.10% | 19.5만 |
| 2026.10.07 | ₩148,806 | ₩149,473 | ₩145,910 | ₩148,485 | -0.22% | 11.1만 |
| 2026.10.06 | ₩152,489 | ₩155,465 | ₩150,808 | ₩152,916 | +0.28% | 8.9만 |
| 2026.10.05 | ₩153,744 | ₩153,744 | ₩148,152 | ₩149,059 | -3.05% | 8.8만 |
| 2026.10.02 | ₩160,563 | ₩161,204 | ₩152,209 | ₩155,078 | -3.42% | 13.6만 |
| 2026.10.01 | ₩146,377 | ₩153,784 | ₩142,947 | ₩153,490 | +4.86% | 11.6만 |
| 2026.09.30 | ₩152,356 | ₩152,356 | ₩147,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,365 |
| -2.62% |
| 6.8만 |
| 2026.09.29 | ₩152,609 | ₩152,609 | ₩148,125 | ₩149,727 | -1.89% | 7.7만 |
|---|
| 2026.09.28 | ₩150,487 | ₩155,052 | ₩150,487 | ₩151,448 | +0.64% | 9.3만 |
|---|
| 2026.09.25 | ₩152,983 | ₩155,225 | ₩150,701 | ₩153,677 | +0.45% | 9.2만 |
|---|
| 2026.09.24 | ₩154,811 | ₩154,918 | ₩150,581 | ₩150,727 | -2.64% | 7.7만 |
|---|
| 2026.09.23 | ₩157,080 | ₩158,815 | ₩152,930 | ₩153,797 | -2.09% | 12.7만 |
|---|
| 2026.09.22 | ₩158,535 | ₩160,550 | ₩156,133 | ₩158,762 | +0.14% | 13.7만 |
|---|
| 2026.09.21 | ₩154,771 | ₩156,333 | ₩151,915 | ₩153,824 | -0.61% | 8.3만 |
|---|
| 2026.09.18 | ₩157,080 | ₩157,080 | ₩150,821 | ₩152,382 | -2.99% | 18.5만 |
|---|
| 2026.09.17 | ₩160,216 | ₩160,216 | ₩155,479 | ₩155,505 | -2.94% | 7.7만 |
|---|
| 2026.09.16 | ₩160,056 | ₩160,430 | ₩151,955 | ₩154,945 | -3.19% | 8.2만 |
|---|
| 2026.09.15 | ₩156,386 | ₩159,149 | ₩154,838 | ₩157,961 | +1.01% | 10.9만 |
|---|
| 2026.09.14 | ₩152,062 | ₩158,882 | ₩152,062 | ₩156,773 | +3.10% | 9.7만 |
|---|
| 2026.09.11 | ₩154,011 | ₩156,426 | ₩153,503 | ₩154,705 | +0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩151,648 | ₩154,224 | ₩150,047 | ₩151,195 | -0.30% | 11.7만 |
|---|
| 2026.09.09 | ₩158,388 | ₩161,004 | ₩153,624 | ₩155,265 | -1.97% | 9만 |
|---|
| 2026.09.08 | ₩161,871 | ₩162,525 | ₩157,681 | ₩157,948 | -2.42% | 8.4만 |
|---|
| 2026.09.04 | ₩161,684 | ₩165,715 | ₩160,350 | ₩163,873 | +1.35% | 10만 |
|---|
| 2026.09.03 | ₩161,564 | ₩163,953 | ₩157,761 | ₩161,778 | +0.13% | 17.2만 |
|---|
| 2026.09.02 | ₩161,004 | ₩161,391 | ₩156,640 | ₩157,067 | -2.45% | 14.1만 |
|---|
| 2026.09.01 | ₩161,818 | ₩165,261 | ₩159,269 | ₩159,402 | -1.49% | 12.6만 |
|---|
| 2026.08.31 | ₩170,586 | ₩171,627 | ₩164,781 | ₩165,661 | -2.89% | 17.3만 |
|---|
| 2026.08.28 | ₩170,372 | ₩173,642 | ₩168,904 | ₩173,188 | +1.65% | 14.3만 |
|---|
| 2026.08.27 | ₩168,331 | ₩173,495 | ₩167,703 | ₩169,118 | +0.47% | 11.8만 |
|---|
| 2026.08.26 | ₩167,863 | ₩173,002 | ₩167,863 | ₩171,253 | +2.02% | 9.8만 |
|---|
| 2026.08.25 | ₩172,588 | ₩173,108 | ₩168,477 | ₩170,212 | -1.38% | 12.1만 |
|---|
| 2026.08.24 | ₩177,499 | ₩185,960 | ₩167,196 | ₩168,224 | -5.23% | 15.9만 |
|---|
| 2026.08.21 | ₩159,149 | ₩181,396 | ₩157,187 | ₩175,377 | +10.20% | 27.6만 |
|---|
| 2026.08.20 | ₩160,136 | ₩161,845 | ₩142,013 | ₩157,654 | -1.55% | 21.5만 |
|---|
| 2026.08.19 | ₩172,014 | ₩176,498 | ₩167,783 | ₩170,386 | -0.95% | 15.9만 |
|---|
| 2026.08.18 | ₩176,431 | ₩176,431 | ₩165,141 | ₩166,155 | -5.82% | 14.8만 |
|---|
| 2026.08.17 | ₩180,796 | ₩180,796 | ₩172,748 | ₩174,416 | -3.53% | 7.6만 |
|---|
| 2026.08.14 | ₩180,395 | ₩183,638 | ₩178,046 | ₩178,900 | -0.83% | 14.7만 |
|---|
| 2026.08.13 | ₩184,225 | ₩185,253 | ₩180,248 | ₩181,997 | -1.21% | 8.9만 |
|---|
| 2026.08.12 | ₩186,040 | ₩186,040 | ₩178,153 | ₩180,702 | -2.87% | 17.1만 |
|---|
| 2026.08.11 | ₩178,407 | ₩185,387 | ₩177,072 | ₩183,318 | +2.75% | 10.6만 |
|---|
| 2026.08.10 | ₩180,449 | ₩184,025 | ₩173,495 | ₩175,764 | -2.60% | 12.1만 |
|---|
| 2026.08.07 | ₩182,370 | ₩188,176 | ₩182,370 | ₩183,878 | +0.83% | 7.5만 |
|---|
| 2026.08.06 | ₩181,863 | ₩183,758 | ₩176,325 | ₩179,675 | -1.20% | 9.2만 |
|---|
| 2026.08.05 | ₩180,982 | ₩188,296 | ₩179,648 | ₩184,092 | +1.72% | 15.1만 |
|---|
| 2026.08.04 | ₩176,979 | ₩182,184 | ₩176,378 | ₩181,903 | +2.78% | 14만 |
|---|
| 2026.08.03 | ₩169,185 | ₩175,497 | ₩169,185 | ₩174,003 | +2.85% | 11.1만 |
|---|
| 2026.07.31 | ₩171,947 | ₩171,947 | ₩164,594 | ₩165,354 | -3.83% | 23만 |
|---|
| 2026.07.30 | ₩179,568 | ₩180,742 | ₩171,320 | ₩172,641 | -3.86% | 22.4만 |
|---|
| 2026.07.29 | ₩178,900 | ₩184,092 | ₩176,685 | ₩177,366 | -0.86% | 25.5만 |
|---|
| 2026.07.28 | ₩182,010 | ₩186,868 | ₩180,368 | ₩182,197 | +0.10% | 29.8만 |
|---|
| 2026.07.27 | ₩180,048 | ₩185,493 | ₩177,673 | ₩178,153 | -1.05% | 16.3만 |
|---|
| 2026.07.24 | ₩176,138 | ₩179,701 | ₩174,003 | ₩178,687 | +1.45% | 12.3만 |
|---|
| 2026.07.23 | ₩173,469 | ₩180,142 | ₩170,266 | ₩174,670 | +0.69% | 13.1만 |
|---|
| 2026.07.22 | ₩171,307 | ₩177,486 | ₩171,213 | ₩175,711 | +2.57% | 10.7만 |
|---|
| 2026.07.21 | ₩168,771 | ₩172,254 | ₩166,823 | ₩171,453 | +1.59% | 10만 |
|---|
| 2026.07.20 | ₩175,551 | ₩175,697 | ₩168,557 | ₩169,932 | -3.20% | 12.9만 |
|---|
| 2026.07.17 | ₩179,981 | ₩184,225 | ₩171,774 | ₩175,764 | -2.34% | 15.9만 |
|---|
| 2026.07.16 | ₩175,964 | ₩185,507 | ₩175,964 | ₩181,970 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩172,321 | ₩178,260 | ₩172,321 | ₩176,431 | +2.39% | 8.9만 |
|---|
| 2026.07.14 | ₩170,159 | ₩172,374 | ₩166,649 | ₩171,841 | +0.99% | 12.5만 |
|---|
| 2026.07.13 | ₩171,654 | ₩172,054 | ₩165,822 | ₩167,223 | -2.58% | 7.3만 |
|---|
| 2026.07.10 | ₩168,504 | ₩175,337 | ₩168,504 | ₩169,892 | +0.82% | 6.7만 |
|---|
| 2026.07.09 | ₩163,980 | ₩169,852 | ₩162,512 | ₩167,823 | +2.34% | 10.3만 |
|---|
| 2026.07.08 | ₩167,063 | ₩167,063 | ₩161,938 | ₩163,206 | -2.31% | 8.9만 |
|---|
| 2026.07.07 | ₩173,122 | ₩173,122 | ₩169,505 | ₩169,612 | -2.03% | 7.6만 |
|---|
| 2026.07.06 | ₩180,689 | ₩180,796 | ₩171,614 | ₩173,269 | -4.11% | 13만 |
|---|
| 2026.07.02 | ₩179,274 | ₩179,755 | ₩174,416 | ₩179,541 | +0.15% | 10.3만 |
|---|
| 2026.07.01 | ₩186,761 | ₩191,752 | ₩180,182 | ₩180,182 | -3.52% | 19.2만 |
|---|
| 2026.06.30 | ₩192,460 | ₩193,154 | ₩184,532 | ₩190,058 | -1.25% | 17.2만 |
|---|
| 2026.06.29 | ₩195,703 | ₩197,771 | ₩188,323 | ₩193,714 | -1.02% | 9.8만 |
|---|
| 2026.06.26 | ₩190,178 | ₩198,158 | ₩186,841 | ₩196,917 | +3.54% | 21.3만 |
|---|
| 2026.06.25 | ₩190,431 | ₩197,238 | ₩185,733 | ₩189,350 | -0.57% | 19.8만 |
|---|
| 2026.06.24 | ₩172,147 | ₩195,609 | ₩172,147 | ₩189,390 | +10.02% | 18.8만 |
|---|
| 2026.06.23 | ₩166,088 | ₩171,387 | ₩165,501 | ₩170,146 | +2.44% | 12.6만 |
|---|
| 2026.06.22 | ₩174,923 | ₩178,193 | ₩166,809 | ₩167,610 | -4.18% | 15.5만 |
|---|
| 2026.06.18 | ₩164,714 | ₩178,900 | ₩164,714 | ₩175,871 | +6.77% | 19.7만 |
|---|
| 2026.06.17 | ₩161,471 | ₩170,519 | ₩158,295 | ₩161,311 | -0.10% | 21.9만 |
|---|
| 2026.06.16 | ₩161,377 | ₩166,422 | ₩159,189 | ₩161,538 | +0.10% | 11.6만 |
|---|
| 2026.06.15 | ₩164,327 | ₩167,089 | ₩158,935 | ₩159,949 | -2.66% | 8.9만 |
|---|
| 2026.06.12 | ₩154,811 | ₩168,144 | ₩154,811 | ₩161,110 | +4.07% | 10만 |
|---|
| 2026.06.11 | ₩149,820 | ₩161,698 | ₩148,085 | ₩161,311 | +7.67% | 11만 |
|---|
| 2026.06.10 | ₩152,142 | ₩153,036 | ₩148,472 | ₩149,366 | -1.82% | 11.3만 |
|---|
| 2026.06.09 | ₩145,109 | ₩153,850 | ₩145,109 | ₩152,142 | +4.85% | 11.2만 |
|---|
| 2026.06.08 | ₩146,070 | ₩149,166 | ₩143,761 | ₩144,148 | -1.32% | 10.4만 |
|---|
| 2026.06.05 | ₩147,244 | ₩149,259 | ₩143,881 | ₩145,469 | -1.21% | 5.6만 |
|---|
| 2026.06.04 | ₩149,406 | ₩151,475 | ₩147,484 | ₩149,193 | -0.14% | 5.7만 |
|---|
| 2026.06.03 | ₩150,514 | ₩152,676 | ₩144,268 | ₩147,204 | -2.20% | 9.5만 |
|---|
| 2026.06.02 | ₩148,485 | ₩156,746 | ₩148,325 | ₩153,290 | +3.24% | 7.4만 |
|---|
| 2026.06.01 | ₩150,154 | ₩155,065 | ₩149,473 | ₩150,514 | +0.24% | 8.4만 |
|---|
| 2026.05.29 | ₩148,138 | ₩150,407 | ₩146,056 | ₩147,284 | -0.58% | 12.3만 |
|---|
| 2026.05.28 | ₩148,138 | ₩151,849 | ₩144,989 | ₩148,672 | +0.36% | 8.1만 |
|---|
| 2026.05.27 | ₩150,647 | ₩157,147 | ₩149,273 | ₩150,474 | -0.12% | 8.3만 |
|---|
| 2026.05.26 | ₩142,200 | ₩148,339 | ₩140,625 | ₩148,112 | +4.16% | 11.7만 |
|---|
| 2026.05.22 | ₩154,091 | ₩156,119 | ₩138,356 | ₩140,438 | -8.86% | 20.5만 |
|---|
| 2026.05.21 | ₩135,807 | ₩154,918 | ₩129,614 | ₩154,091 | +13.46% | 28.5만 |
|---|
| 2026.05.20 | ₩127,773 | ₩132,897 | ₩127,252 | ₩130,802 | +2.37% | 18만 |
|---|
| 2026.05.19 | ₩126,785 | ₩128,787 | ₩122,141 | ₩125,597 | -0.94% | 11.6만 |
|---|
| 2026.05.18 | ₩129,454 | ₩132,244 | ₩127,226 | ₩129,001 | -0.35% | 14.3만 |
|---|
| 2026.05.15 | ₩135,527 | ₩137,448 | ₩128,266 | ₩128,333 | -5.31% | 14.8만 |
|---|
| 2026.05.14 | ₩140,465 | ₩142,119 | ₩135,100 | ₩136,901 | -2.54% | 12.2만 |
|---|
| 2026.05.13 | ₩137,769 | ₩138,676 | ₩135,847 | ₩137,795 | +0.02% | 8.2만 |
|---|
| 2026.05.12 | ₩144,855 | ₩144,855 | ₩137,462 | ₩138,129 | -4.64% | 9.6만 |
|---|
| 2026.05.11 | ₩144,335 | ₩145,830 | ₩142,333 | ₩144,335 | 0.00% | 5.5만 |
|---|
| 2026.05.08 | ₩145,950 | ₩147,738 | ₩141,025 | ₩143,774 | -1.49% | 9.6만 |
|---|
| 2026.05.07 | ₩147,004 | ₩148,272 | ₩143,761 | ₩144,508 | -1.70% | 12.2만 |
|---|
| 2026.05.06 | ₩145,563 | ₩149,847 | ₩144,308 | ₩146,137 | +0.39% | 14만 |
|---|
| 2026.05.05 | ₩135,059 | ₩142,426 | ₩133,792 | ₩140,852 | +4.29% | 9.7만 |
|---|
| 2026.05.04 | ₩145,843 | ₩150,007 | ₩132,244 | ₩133,832 | -8.24% | 14.5만 |
|---|
| 2026.05.01 | ₩150,220 | ₩150,834 | ₩145,429 | ₩147,418 | -1.87% | 8.6만 |
|---|
| 2026.04.30 | ₩150,594 | ₩151,195 | ₩146,804 | ₩150,060 | -0.35% | 8.7만 |
|---|
| 2026.04.29 | ₩154,384 | ₩154,384 | ₩148,752 | ₩148,752 | -3.65% | 8.7만 |
|---|
| 2026.04.28 | ₩156,346 | ₩158,802 | ₩153,490 | ₩156,453 | +0.07% | 11.9만 |
|---|
| 2026.04.27 | ₩157,387 | ₩159,215 | ₩152,623 | ₩154,785 | -1.65% | 13.1만 |
|---|
| 2026.04.24 | ₩158,989 | ₩161,684 | ₩155,105 | ₩156,319 | -1.68% | 10.8만 |
|---|
| 2026.04.23 | ₩162,232 | ₩162,458 | ₩155,439 | ₩159,976 | -1.39% | 9.2만 |
|---|
| 2026.04.22 | ₩165,194 | ₩166,649 | ₩162,579 | ₩162,819 | -1.44% | 9.7만 |
|---|
| 2026.04.21 | ₩163,166 | ₩167,490 | ₩158,134 | ₩162,405 | -0.47% | 13.3만 |
|---|
| 2026.04.20 | ₩152,943 | ₩161,444 | ₩152,943 | ₩160,723 | +5.09% | 12.1만 |
|---|
| 2026.04.17 | ₩144,228 | ₩158,014 | ₩144,175 | ₩154,918 | +7.41% | 11.9만 |
|---|
| 2026.04.16 | ₩141,145 | ₩146,804 | ₩139,504 | ₩139,744 | -0.99% | 10.2만 |
|---|
| 2026.04.15 | ₩147,898 | ₩147,898 | ₩141,012 | ₩141,145 | -4.57% | 8.1만 |
|---|
| 2026.04.14 | ₩144,228 | ₩150,074 | ₩144,228 | ₩146,911 | +1.86% | 9.4만 |
|---|
| 2026.04.13 | ₩138,796 | ₩145,816 | ₩135,567 | ₩144,842 | +4.36% | 13.6만 |
|---|
| 2026.04.10 | ₩149,206 | ₩150,274 | ₩139,597 | ₩139,597 | -6.44% | 14.9만 |
|---|
| 2026.04.09 | ₩146,817 | ₩152,729 | ₩145,042 | ₩149,673 | +1.95% | 12.4만 |
|---|
| 2026.04.08 | ₩147,471 | ₩155,212 | ₩147,471 | ₩150,834 | +2.28% | 12.2만 |
|---|
| 2026.04.07 | ₩153,090 | ₩153,090 | ₩140,118 | ₩141,853 | -7.34% | 12.2만 |
|---|
| 2026.04.06 | ₩146,617 | ₩151,675 | ₩145,176 | ₩150,687 | +2.78% | 10.9만 |
|---|
| 2026.04.02 | ₩145,736 | ₩149,913 | ₩142,800 | ₩147,925 | +1.50% | 7만 |
|---|
| 2026.04.01 | ₩147,231 | ₩151,675 | ₩144,962 | ₩148,792 | +1.06% | 14.8만 |
|---|
| 2026.03.31 | ₩143,828 | ₩149,233 | ₩143,828 | ₩148,018 | +2.91% | 20만 |
|---|
| 2026.03.30 | ₩144,949 | ₩147,351 | ₩142,400 | ₩143,254 | -1.17% | 16.8만 |
|---|
| 2026.03.27 | ₩147,044 | ₩148,232 | ₩142,546 | ₩142,546 | -3.06% | 11.5만 |
|---|
| 2026.03.26 | ₩147,791 | ₩151,341 | ₩146,030 | ₩148,499 | +0.48% | 9.4만 |
|---|
| 2026.03.25 | ₩150,727 | ₩150,808 | ₩144,575 | ₩149,927 | -0.53% | 10.2만 |
|---|
| 2026.03.24 | ₩144,095 | ₩148,699 | ₩143,414 | ₩147,124 | +2.10% | 10.1만 |
|---|
| 2026.03.23 | ₩144,268 | ₩148,138 | ₩144,001 | ₩146,817 | +1.77% | 9.4만 |
|---|
| 2026.03.20 | ₩144,482 | ₩144,482 | ₩137,328 | ₩138,863 | -3.89% | 24.6만 |
|---|
| 2026.03.19 | ₩139,664 | ₩144,241 | ₩138,543 | ₩143,374 | +2.66% | 18.8만 |
|---|
| 2026.03.18 | ₩147,191 | ₩147,191 | ₩139,037 | ₩140,358 | -4.64% | 11.3만 |
|---|
| 2026.03.17 | ₩144,442 | ₩145,803 | ₩141,973 | ₩143,628 | -0.56% | 10.6만 |
|---|
| 2026.03.16 | ₩143,681 | ₩148,112 | ₩141,038 | ₩143,668 | -0.01% | 10.8만 |
|---|
| 2026.03.13 | ₩143,014 | ₩145,189 | ₩140,731 | ₩142,466 | -0.38% | 6.7만 |
|---|
| 2026.03.12 | ₩139,824 | ₩142,653 | ₩139,330 | ₩141,132 | +0.94% | 9.7만 |
|---|
| 2026.03.11 | ₩145,443 | ₩146,991 | ₩140,144 | ₩142,960 | -1.71% | 4.4만 |
|---|
| 2026.03.10 | ₩145,976 | ₩150,380 | ₩144,015 | ₩145,402 | -0.39% | 7.8만 |
|---|
| 2026.03.09 | ₩146,804 | ₩148,312 | ₩139,904 | ₩146,617 | -0.13% | 7.7만 |
|---|
| 2026.03.06 | ₩151,982 | ₩154,104 | ₩147,164 | ₩150,647 | -0.88% | 9.8만 |
|---|
| 2026.03.05 | ₩154,878 | ₩155,852 | ₩147,645 | ₩151,061 | -2.46% | 15.2만 |
|---|
| 2026.03.04 | ₩162,899 | ₩166,556 | ₩154,918 | ₩156,533 | -3.91% | 7.8만 |
|---|
| 2026.03.03 | ₩156,480 | ₩162,045 | ₩153,490 | ₩160,190 | +2.37% | 7.9만 |
|---|
| 2026.03.02 | ₩162,432 | ₩164,781 | ₩156,960 | ₩161,311 | -0.69% | 9만 |
|---|
| 2026.02.27 | ₩168,251 | ₩171,320 | ₩164,153 | ₩167,650 | -0.36% | 6.1만 |
|---|
| 2026.02.26 | ₩169,158 | ₩173,389 | ₩164,193 | ₩168,557 | -0.36% | 5.9만 |
|---|
| 2026.02.25 | ₩163,993 | ₩175,577 | ₩160,256 | ₩168,264 | +2.60% | 12.7만 |
|---|
| 2026.02.24 | ₩165,408 | ₩170,693 | ₩162,845 | ₩164,007 | -0.85% | 12.9만 |
|---|
| 2026.02.23 | ₩173,042 | ₩180,168 | ₩163,486 | ₩165,661 | -4.27% | 9.2만 |
|---|
| 2026.02.20 | ₩175,137 | ₩178,033 | ₩169,532 | ₩173,042 | -1.20% | 7.8만 |
|---|
| 2026.02.19 | ₩175,230 | ₩177,286 | ₩173,042 | ₩174,483 | -0.43% | 5만 |
|---|
| 2026.02.18 | ₩172,228 | ₩178,927 | ₩172,228 | ₩175,164 | +1.70% | 5.6만 |
|---|
| 2026.02.17 | ₩171,040 | ₩175,697 | ₩166,569 | ₩173,656 | +1.53% | 7.4만 |
|---|
| 2026.02.13 | ₩169,865 | ₩178,100 | ₩169,865 | ₩173,669 | +2.24% | 9.1만 |
|---|
| 2026.02.12 | ₩173,429 | ₩178,060 | ₩164,634 | ₩166,529 | -3.98% | 11.4만 |
|---|
| 2026.02.11 | ₩173,122 | ₩177,739 | ₩169,291 | ₩172,735 | -0.22% | 10.2만 |
|---|
| 2026.02.10 | ₩171,160 | ₩177,726 | ₩167,476 | ₩175,551 | +2.57% | 10.5만 |
|---|
| 2026.02.09 | ₩168,184 | ₩172,708 | ₩165,942 | ₩169,145 | +0.57% | 13.9만 |
|---|
| 2026.02.06 | ₩161,698 | ₩168,130 | ₩160,764 | ₩167,997 | +3.90% | 13만 |
|---|
| 2026.02.05 | ₩164,474 | ₩166,409 | ₩161,084 | ₩163,286 | -0.72% | 10.3만 |
|---|
| 2026.02.04 | ₩158,214 | ₩168,277 | ₩158,214 | ₩164,300 | +3.85% | 14.8만 |
|---|
| 2026.02.03 | ₩148,712 | ₩164,087 | ₩148,419 | ₩155,198 | +4.36% | 16.5만 |
|---|
| 2026.02.02 | ₩149,473 | ₩153,370 | ₩145,362 | ₩149,019 | -0.30% | 12.3만 |
|---|
| 2026.01.30 | ₩152,529 | ₩156,146 | ₩147,671 | ₩150,340 | -1.43% | 9.6만 |
|---|
| 2026.01.29 | ₩153,023 | ₩156,239 | ₩149,873 | ₩153,824 | +0.52% | 10.4만 |
|---|
| 2026.01.28 | ₩150,501 | ₩152,462 | ₩148,312 | ₩150,434 | -0.04% | 6.6만 |
|---|
| 2026.01.27 | ₩153,303 | ₩153,303 | ₩148,632 | ₩151,208 | -1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩156,146 | ₩156,159 | ₩150,994 | ₩152,436 | -2.38% | 7.9만 |
|---|
| 2026.01.23 | ₩161,925 | ₩162,966 | ₩154,131 | ₩154,971 | -4.29% | 9.4만 |
|---|
| 2026.01.22 | ₩168,624 | ₩170,813 | ₩161,137 | ₩163,353 | -3.13% | 9만 |
|---|
| 2026.01.21 | ₩161,644 | ₩168,624 | ₩157,480 | ₩167,129 | +3.39% | 6.8만 |
|---|
| 2026.01.20 | ₩158,254 | ₩163,700 | ₩157,827 | ₩160,950 | +1.70% | 9만 |
|---|
| 2026.01.16 | ₩166,302 | ₩169,278 | ₩163,700 | ₩164,233 | -1.24% | 11.1만 |
|---|
| 2026.01.15 | ₩165,995 | ₩167,677 | ₩159,883 | ₩167,450 | +0.88% | 7.6만 |
|---|
| 2026.01.14 | ₩168,210 | ₩168,678 | ₩161,124 | ₩165,181 | -1.80% | 10.8만 |
|---|
| 2026.01.13 | ₩163,339 | ₩170,306 | ₩161,351 | ₩169,865 | +4.00% | 12.3만 |
|---|
| 2026.01.12 | ₩160,056 | ₩167,703 | ₩159,909 | ₩164,767 | +2.94% | 10.3만 |
|---|
| 2026.01.09 | ₩146,844 | ₩162,779 | ₩146,844 | ₩161,084 | +9.70% | 14.2만 |
|---|
| 2026.01.08 | ₩129,494 | ₩143,307 | ₩129,494 | ₩141,692 | +9.42% | 14.5만 |
|---|
| 2026.01.07 | ₩136,141 | ₩136,501 | ₩130,882 | ₩131,283 | -3.57% | 11.6만 |
|---|
| 2026.01.06 | ₩130,255 | ₩134,406 | ₩128,120 | ₩133,938 | +2.83% | 7.4만 |
|---|
| 2026.01.05 | ₩129,134 | ₩132,991 | ₩128,800 | ₩130,922 | +1.38% | 8.4만 |
|---|
| 2026.01.02 | ₩130,789 | ₩131,963 | ₩127,786 | ₩130,495 | -0.22% | 6.7만 |
|---|
| 2025.12.31 | ₩131,469 | ₩132,137 | ₩129,481 | ₩130,175 | -0.98% | 6.3만 |
|---|
| 2025.12.30 | ₩132,537 | ₩134,713 | ₩131,042 | ₩133,285 | +0.56% | 8.1만 |
|---|
| 2025.12.29 | ₩135,753 | ₩135,753 | ₩130,735 | ₩132,604 | -2.32% | 10.6만 |
|---|
| 2025.12.26 | ₩134,819 | ₩135,820 | ₩132,470 | ₩135,820 | +0.74% | 5.9만 |
|---|
| 2025.12.24 | ₩130,762 | ₩135,473 | ₩130,642 | ₩134,886 | +3.15% | 8.3만 |
|---|
| 2025.12.23 | ₩131,510 | ₩132,537 | ₩129,895 | ₩130,775 | -0.56% | 8.9만 |
|---|
| 2025.12.22 | ₩136,794 | ₩138,396 | ₩130,869 | ₩131,323 | -4.00% | 9.5만 |
|---|
| 2025.12.19 | ₩140,731 | ₩140,731 | ₩133,325 | ₩137,515 | -2.29% | 17.5만 |
|---|
| 2025.12.18 | ₩144,135 | ₩147,031 | ₩141,159 | ₩141,506 | -1.82% | 7.6만 |
|---|
| 2025.12.17 | ₩141,986 | ₩146,390 | ₩139,917 | ₩143,040 | +0.74% | 9.6만 |
|---|
| 2025.12.16 | ₩143,040 | ₩148,005 | ₩143,040 | ₩144,695 | +1.16% | 15.1만 |
|---|
| 2025.12.15 | ₩143,934 | ₩147,805 | ₩143,934 | ₩144,028 | +0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩140,825 | ₩144,548 | ₩139,397 | ₩142,707 | +1.34% | 12.4만 |
|---|
| 2025.12.11 | ₩135,313 | ₩141,559 | ₩134,846 | ₩141,532 | +4.60% | 16.4만 |
|---|
| 2025.12.10 | ₩133,044 | ₩138,796 | ₩132,324 | ₩134,219 | +0.88% | 16.8만 |
|---|
| 2025.12.09 | ₩128,120 | ₩133,832 | ₩128,120 | ₩132,951 | +3.77% | 11.1만 |
|---|
| 2025.12.08 | ₩141,265 | ₩141,265 | ₩128,080 | ₩128,493 | -9.04% | 20.4만 |
|---|
| 2025.12.05 | ₩137,649 | ₩142,974 | ₩135,753 | ₩138,343 | +0.50% | 13만 |
|---|
| 2025.12.04 | ₩164,180 | ₩167,423 | ₩137,235 | ₩138,556 | -15.61% | 29.5만 |
|---|
| 2025.12.03 | ₩172,468 | ₩181,289 | ₩172,468 | ₩178,807 | +3.68% | 9.8만 |
|---|
| 2025.12.02 | ₩173,215 | ₩176,498 | ₩168,824 | ₩172,801 | -0.24% | 9.9만 |
|---|
| 2025.12.01 | ₩172,962 | ₩177,793 | ₩171,921 | ₩172,615 | -0.20% | 10.7만 |
|---|
| 2025.11.28 | ₩177,272 | ₩177,272 | ₩172,334 | ₩175,604 | -0.94% | 5만 |
|---|
| 2025.11.26 | ₩173,215 | ₩180,689 | ₩172,134 | ₩177,739 | +2.61% | 7.7만 |
|---|
| 2025.11.25 | ₩161,778 | ₩174,229 | ₩161,604 | ₩174,096 | +7.61% | 10.7만 |
|---|
| 2025.11.24 | ₩159,322 | ₩162,432 | ₩156,173 | ₩159,109 | -0.13% | 13만 |
|---|
| 2025.11.21 | ₩145,776 | ₩161,871 | ₩145,456 | ₩161,177 | +10.56% | 14.5만 |
|---|
| 2025.11.20 | ₩146,590 | ₩151,902 | ₩142,480 | ₩143,801 | -1.90% | 12.6만 |
|---|
| 2025.11.19 | ₩149,753 | ₩149,753 | ₩144,709 | ₩146,657 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩146,043 | ₩150,714 | ₩144,135 | ₩147,965 | +1.32% | 14.8만 |
|---|
| 2025.11.17 | ₩161,004 | ₩161,004 | ₩148,272 | ₩148,432 | -7.81% | 14.3만 |
|---|
| 2025.11.14 | ₩160,056 | ₩164,140 | ₩157,480 | ₩161,004 | +0.59% | 9.8만 |
|---|
| 2025.11.13 | ₩165,234 | ₩168,010 | ₩158,495 | ₩160,070 | -3.13% | 10.5만 |
|---|
| 2025.11.12 | ₩166,556 | ₩170,559 | ₩162,579 | ₩166,462 | -0.06% | 13.7만 |
|---|
| 2025.11.11 | ₩163,459 | ₩166,489 | ₩162,485 | ₩166,235 | +1.70% | 12.7만 |
|---|
| 2025.11.10 | ₩163,286 | ₩164,474 | ₩159,069 | ₩163,232 | -0.03% | 12.8만 |
|---|
| 2025.11.07 | ₩160,083 | ₩163,313 | ₩159,496 | ₩162,405 | +1.45% | 12.8만 |
|---|
| 2025.11.06 | ₩165,435 | ₩166,155 | ₩160,150 | ₩160,483 | -2.99% | 11.5만 |
|---|
| 2025.11.05 | ₩167,383 | ₩168,291 | ₩161,564 | ₩164,273 | -1.86% | 10.7만 |
|---|
| 2025.11.04 | ₩161,818 | ₩166,489 | ₩159,616 | ₩164,540 | +1.68% | 12만 |
|---|
| 2025.11.03 | ₩160,363 | ₩163,900 | ₩157,480 | ₩163,259 | +1.81% | 14.9만 |
|---|
| 2025.10.31 | ₩161,618 | ₩163,740 | ₩157,294 | ₩160,457 | -0.72% | 20.5만 |
|---|
| 2025.10.30 | ₩166,155 | ₩170,252 | ₩161,658 | ₩163,139 | -1.82% | 9.4만 |
|---|
| 2025.10.29 | ₩174,003 | ₩180,208 | ₩166,662 | ₩168,224 | -3.32% | 10.2만 |
|---|
| 2025.10.28 | ₩173,362 | ₩182,037 | ₩172,161 | ₩176,485 | +1.80% | 10.2만 |
|---|
| 2025.10.27 | ₩178,607 | ₩181,116 | ₩177,446 | ₩177,446 | -0.65% | 6.7만 |
|---|
| 2025.10.24 | ₩180,689 | ₩181,743 | ₩175,831 | ₩177,806 | -1.60% | 4.6만 |
|---|
| 2025.10.23 | ₩172,454 | ₩178,647 | ₩170,826 | ₩176,778 | +2.51% | 4.8만 |
|---|
| 2025.10.22 | ₩172,481 | ₩174,750 | ₩169,572 | ₩171,413 | -0.62% | 8.3만 |
|---|
| 2025.10.21 | ₩167,877 | ₩176,165 | ₩167,877 | ₩174,937 | +4.21% | 5.1만 |
|---|
| 2025.10.20 | ₩169,438 | ₩172,041 | ₩167,410 | ₩170,533 | +0.65% | 4.6만 |
|---|
| 2025.10.17 | ₩165,608 | ₩169,452 | ₩164,554 | ₩168,170 | +1.55% | 9.9만 |
|---|
| 2025.10.16 | ₩169,438 | ₩169,985 | ₩162,045 | ₩167,009 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩169,972 | ₩173,482 | ₩166,956 | ₩168,491 | -0.87% | 9.6만 |
|---|
| 2025.10.14 | ₩158,121 | ₩170,626 | ₩155,745 | ₩169,638 | +7.28% | 10.7만 |
|---|
| 2025.10.13 | ₩160,817 | ₩161,604 | ₩156,346 | ₩159,656 | -0.72% | 9.3만 |
|---|
| 2025.10.10 | ₩165,435 | ₩165,555 | ₩157,507 | ₩158,348 | -4.28% | 9만 |
|---|