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 | ₩146,424 | ₩146,424 | ₩140,797 | ₩141,399 | -3.43% | 9.7만 |
| 2026.10.08 | ₩146,865 | ₩149,431 | ₩144,459 | ₩147,012 | +0.10% | 19.5만 |
| 2026.10.07 | ₩149,016 | ₩149,685 | ₩146,116 | ₩148,696 | -0.22% | 11.1만 |
| 2026.10.06 | ₩152,705 | ₩155,685 | ₩151,021 | ₩153,133 | +0.28% | 8.9만 |
| 2026.10.05 | ₩153,961 | ₩153,961 | ₩148,362 | ₩149,270 | -3.05% | 8.8만 |
| 2026.10.02 | ₩160,791 | ₩161,432 | ₩152,424 | ₩155,298 | -3.42% | 13.6만 |
| 2026.10.01 | ₩146,584 | ₩154,001 | ₩143,149 | ₩153,707 | +4.86% | 11.6만 |
| 2026.09.30 | ₩152,571 | ₩152,571 | ₩147,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,575 |
| -2.62% |
| 6.8만 |
| 2026.09.29 | ₩152,825 | ₩152,825 | ₩148,335 | ₩149,939 | -1.89% | 7.7만 |
|---|
| 2026.09.28 | ₩150,700 | ₩155,271 | ₩150,700 | ₩151,663 | +0.64% | 9.3만 |
|---|
| 2026.09.25 | ₩153,200 | ₩155,445 | ₩150,914 | ₩153,895 | +0.45% | 9.2만 |
|---|
| 2026.09.24 | ₩155,031 | ₩155,137 | ₩150,794 | ₩150,941 | -2.64% | 7.7만 |
|---|
| 2026.09.23 | ₩157,303 | ₩159,040 | ₩153,146 | ₩154,015 | -2.09% | 12.7만 |
|---|
| 2026.09.22 | ₩158,759 | ₩160,777 | ₩156,354 | ₩158,986 | +0.14% | 13.7만 |
|---|
| 2026.09.21 | ₩154,990 | ₩156,554 | ₩152,130 | ₩154,042 | -0.61% | 8.3만 |
|---|
| 2026.09.18 | ₩157,303 | ₩157,303 | ₩151,034 | ₩152,598 | -2.99% | 18.5만 |
|---|
| 2026.09.17 | ₩160,443 | ₩160,443 | ₩155,699 | ₩155,725 | -2.94% | 7.7만 |
|---|
| 2026.09.16 | ₩160,283 | ₩160,657 | ₩152,170 | ₩155,164 | -3.19% | 8.2만 |
|---|
| 2026.09.15 | ₩156,608 | ₩159,374 | ₩155,057 | ₩158,185 | +1.01% | 10.9만 |
|---|
| 2026.09.14 | ₩152,277 | ₩159,107 | ₩152,277 | ₩156,995 | +3.10% | 9.7만 |
|---|
| 2026.09.11 | ₩154,229 | ₩156,648 | ₩153,721 | ₩154,924 | +0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩151,863 | ₩154,442 | ₩150,259 | ₩151,409 | -0.30% | 11.7만 |
|---|
| 2026.09.09 | ₩158,612 | ₩161,232 | ₩153,841 | ₩155,485 | -1.97% | 9만 |
|---|
| 2026.09.08 | ₩162,100 | ₩162,755 | ₩157,904 | ₩158,171 | -2.42% | 8.4만 |
|---|
| 2026.09.04 | ₩161,913 | ₩165,949 | ₩160,577 | ₩164,105 | +1.35% | 10만 |
|---|
| 2026.09.03 | ₩161,793 | ₩164,185 | ₩157,984 | ₩162,007 | +0.13% | 17.2만 |
|---|
| 2026.09.02 | ₩161,232 | ₩161,619 | ₩156,861 | ₩157,289 | -2.45% | 14.1만 |
|---|
| 2026.09.01 | ₩162,047 | ₩165,495 | ₩159,494 | ₩159,628 | -1.49% | 12.6만 |
|---|
| 2026.08.31 | ₩170,828 | ₩171,870 | ₩165,014 | ₩165,896 | -2.89% | 17.3만 |
|---|
| 2026.08.28 | ₩170,614 | ₩173,888 | ₩169,144 | ₩173,434 | +1.65% | 14.3만 |
|---|
| 2026.08.27 | ₩168,569 | ₩173,741 | ₩167,941 | ₩169,357 | +0.47% | 11.8만 |
|---|
| 2026.08.26 | ₩168,101 | ₩173,247 | ₩168,101 | ₩171,496 | +2.02% | 9.8만 |
|---|
| 2026.08.25 | ₩172,832 | ₩173,354 | ₩168,716 | ₩170,453 | -1.38% | 12.1만 |
|---|
| 2026.08.24 | ₩177,751 | ₩186,224 | ₩167,433 | ₩168,462 | -5.23% | 15.9만 |
|---|
| 2026.08.21 | ₩159,374 | ₩181,653 | ₩157,409 | ₩175,626 | +10.20% | 27.6만 |
|---|
| 2026.08.20 | ₩160,363 | ₩162,074 | ₩142,214 | ₩157,877 | -1.55% | 21.5만 |
|---|
| 2026.08.19 | ₩172,258 | ₩176,748 | ₩168,021 | ₩170,627 | -0.95% | 15.9만 |
|---|
| 2026.08.18 | ₩176,681 | ₩176,681 | ₩165,375 | ₩166,391 | -5.82% | 14.8만 |
|---|
| 2026.08.17 | ₩181,052 | ₩181,052 | ₩172,993 | ₩174,663 | -3.53% | 7.6만 |
|---|
| 2026.08.14 | ₩180,651 | ₩183,898 | ₩178,298 | ₩179,154 | -0.83% | 14.7만 |
|---|
| 2026.08.13 | ₩184,486 | ₩185,515 | ₩180,504 | ₩182,254 | -1.21% | 8.9만 |
|---|
| 2026.08.12 | ₩186,304 | ₩186,304 | ₩178,405 | ₩180,958 | -2.87% | 17.1만 |
|---|
| 2026.08.11 | ₩178,659 | ₩185,649 | ₩177,323 | ₩183,578 | +2.75% | 10.6만 |
|---|
| 2026.08.10 | ₩180,704 | ₩184,286 | ₩173,741 | ₩176,013 | -2.60% | 12.1만 |
|---|
| 2026.08.07 | ₩182,629 | ₩188,442 | ₩182,629 | ₩184,139 | +0.83% | 7.5만 |
|---|
| 2026.08.06 | ₩182,121 | ₩184,019 | ₩176,574 | ₩179,929 | -1.20% | 9.2만 |
|---|
| 2026.08.05 | ₩181,239 | ₩188,563 | ₩179,902 | ₩184,353 | +1.72% | 15.1만 |
|---|
| 2026.08.04 | ₩177,229 | ₩182,442 | ₩176,628 | ₩182,161 | +2.78% | 14만 |
|---|
| 2026.08.03 | ₩169,424 | ₩175,746 | ₩169,424 | ₩174,249 | +2.85% | 11.1만 |
|---|
| 2026.07.31 | ₩172,191 | ₩172,191 | ₩164,827 | ₩165,589 | -3.83% | 23만 |
|---|
| 2026.07.30 | ₩179,822 | ₩180,998 | ₩171,563 | ₩172,886 | -3.86% | 22.4만 |
|---|
| 2026.07.29 | ₩179,154 | ₩184,353 | ₩176,935 | ₩177,617 | -0.86% | 25.5만 |
|---|
| 2026.07.28 | ₩182,268 | ₩187,133 | ₩180,624 | ₩182,455 | +0.10% | 29.8만 |
|---|
| 2026.07.27 | ₩180,303 | ₩185,756 | ₩177,924 | ₩178,405 | -1.05% | 16.3만 |
|---|
| 2026.07.24 | ₩176,387 | ₩179,956 | ₩174,249 | ₩178,940 | +1.45% | 12.3만 |
|---|
| 2026.07.23 | ₩173,714 | ₩180,397 | ₩170,507 | ₩174,917 | +0.69% | 13.1만 |
|---|
| 2026.07.22 | ₩171,549 | ₩177,737 | ₩171,456 | ₩175,960 | +2.57% | 10.7만 |
|---|
| 2026.07.21 | ₩169,010 | ₩172,498 | ₩167,059 | ₩171,696 | +1.59% | 10만 |
|---|
| 2026.07.20 | ₩175,799 | ₩175,946 | ₩168,796 | ₩170,173 | -3.20% | 12.9만 |
|---|
| 2026.07.17 | ₩180,236 | ₩184,486 | ₩172,017 | ₩176,013 | -2.34% | 15.9만 |
|---|
| 2026.07.16 | ₩176,214 | ₩185,769 | ₩176,214 | ₩182,228 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩172,565 | ₩178,512 | ₩172,565 | ₩176,681 | +2.39% | 8.9만 |
|---|
| 2026.07.14 | ₩170,400 | ₩172,618 | ₩166,885 | ₩172,084 | +0.99% | 12.5만 |
|---|
| 2026.07.13 | ₩171,897 | ₩172,298 | ₩166,056 | ₩167,460 | -2.58% | 7.3만 |
|---|
| 2026.07.10 | ₩168,743 | ₩175,585 | ₩168,743 | ₩170,133 | +0.82% | 6.7만 |
|---|
| 2026.07.09 | ₩164,212 | ₩170,093 | ₩162,742 | ₩168,061 | +2.34% | 10.3만 |
|---|
| 2026.07.08 | ₩167,299 | ₩167,299 | ₩162,167 | ₩163,437 | -2.31% | 8.9만 |
|---|
| 2026.07.07 | ₩173,367 | ₩173,367 | ₩169,745 | ₩169,852 | -2.03% | 7.6만 |
|---|
| 2026.07.06 | ₩180,945 | ₩181,052 | ₩171,857 | ₩173,514 | -4.11% | 13만 |
|---|
| 2026.07.02 | ₩179,528 | ₩180,009 | ₩174,663 | ₩179,795 | +0.15% | 10.3만 |
|---|
| 2026.07.01 | ₩187,026 | ₩192,024 | ₩180,437 | ₩180,437 | -3.52% | 19.2만 |
|---|
| 2026.06.30 | ₩192,732 | ₩193,427 | ₩184,794 | ₩190,327 | -1.25% | 17.2만 |
|---|
| 2026.06.29 | ₩195,980 | ₩198,051 | ₩188,589 | ₩193,989 | -1.02% | 9.8만 |
|---|
| 2026.06.26 | ₩190,447 | ₩198,439 | ₩187,106 | ₩197,196 | +3.54% | 21.3만 |
|---|
| 2026.06.25 | ₩190,701 | ₩197,517 | ₩185,997 | ₩189,618 | -0.57% | 19.8만 |
|---|
| 2026.06.24 | ₩172,391 | ₩195,886 | ₩172,391 | ₩189,658 | +10.02% | 18.8만 |
|---|
| 2026.06.23 | ₩166,324 | ₩171,629 | ₩165,736 | ₩170,387 | +2.44% | 12.6만 |
|---|
| 2026.06.22 | ₩175,171 | ₩178,445 | ₩167,045 | ₩167,847 | -4.18% | 15.5만 |
|---|
| 2026.06.18 | ₩164,947 | ₩179,154 | ₩164,947 | ₩176,120 | +6.77% | 19.7만 |
|---|
| 2026.06.17 | ₩161,700 | ₩170,761 | ₩158,519 | ₩161,539 | -0.10% | 21.9만 |
|---|
| 2026.06.16 | ₩161,606 | ₩166,658 | ₩159,414 | ₩161,766 | +0.10% | 11.6만 |
|---|
| 2026.06.15 | ₩164,560 | ₩167,326 | ₩159,160 | ₩160,176 | -2.66% | 8.9만 |
|---|
| 2026.06.12 | ₩155,031 | ₩168,382 | ₩155,031 | ₩161,339 | +4.07% | 10만 |
|---|
| 2026.06.11 | ₩150,032 | ₩161,927 | ₩148,295 | ₩161,539 | +7.67% | 11만 |
|---|
| 2026.06.10 | ₩152,358 | ₩153,253 | ₩148,682 | ₩149,578 | -1.82% | 11.3만 |
|---|
| 2026.06.09 | ₩145,314 | ₩154,068 | ₩145,314 | ₩152,358 | +4.85% | 11.2만 |
|---|
| 2026.06.08 | ₩146,277 | ₩149,377 | ₩143,965 | ₩144,352 | -1.32% | 10.4만 |
|---|
| 2026.06.05 | ₩147,453 | ₩149,471 | ₩144,085 | ₩145,675 | -1.21% | 5.6만 |
|---|
| 2026.06.04 | ₩149,618 | ₩151,689 | ₩147,693 | ₩149,404 | -0.14% | 5.7만 |
|---|
| 2026.06.03 | ₩150,727 | ₩152,892 | ₩144,472 | ₩147,413 | -2.20% | 9.5만 |
|---|
| 2026.06.02 | ₩148,696 | ₩156,968 | ₩148,535 | ₩153,507 | +3.24% | 7.4만 |
|---|
| 2026.06.01 | ₩150,366 | ₩155,284 | ₩149,685 | ₩150,727 | +0.24% | 8.4만 |
|---|
| 2026.05.29 | ₩148,348 | ₩150,620 | ₩146,263 | ₩147,493 | -0.58% | 12.3만 |
|---|
| 2026.05.28 | ₩148,348 | ₩152,064 | ₩145,194 | ₩148,883 | +0.36% | 8.1만 |
|---|
| 2026.05.27 | ₩150,861 | ₩157,369 | ₩149,484 | ₩150,687 | -0.12% | 8.3만 |
|---|
| 2026.05.26 | ₩142,401 | ₩148,549 | ₩140,824 | ₩148,321 | +4.16% | 11.7만 |
|---|
| 2026.05.22 | ₩154,309 | ₩156,340 | ₩138,552 | ₩140,637 | -8.86% | 20.5만 |
|---|
| 2026.05.21 | ₩135,999 | ₩155,137 | ₩129,798 | ₩154,309 | +13.46% | 28.5만 |
|---|
| 2026.05.20 | ₩127,954 | ₩133,086 | ₩127,432 | ₩130,987 | +2.37% | 18만 |
|---|
| 2026.05.19 | ₩126,965 | ₩128,969 | ₩122,314 | ₩125,775 | -0.94% | 11.6만 |
|---|
| 2026.05.18 | ₩129,638 | ₩132,431 | ₩127,406 | ₩129,183 | -0.35% | 14.3만 |
|---|
| 2026.05.15 | ₩135,719 | ₩137,643 | ₩128,448 | ₩128,515 | -5.31% | 14.8만 |
|---|
| 2026.05.14 | ₩140,663 | ₩142,321 | ₩135,291 | ₩137,095 | -2.54% | 12.2만 |
|---|
| 2026.05.13 | ₩137,964 | ₩138,873 | ₩136,039 | ₩137,991 | +0.02% | 8.2만 |
|---|
| 2026.05.12 | ₩145,060 | ₩145,060 | ₩137,656 | ₩138,325 | -4.64% | 9.6만 |
|---|
| 2026.05.11 | ₩144,539 | ₩146,036 | ₩142,535 | ₩144,539 | 0.00% | 5.5만 |
|---|
| 2026.05.08 | ₩146,156 | ₩147,947 | ₩141,225 | ₩143,978 | -1.49% | 9.6만 |
|---|
| 2026.05.07 | ₩147,212 | ₩148,482 | ₩143,965 | ₩144,713 | -1.70% | 12.2만 |
|---|
| 2026.05.06 | ₩145,769 | ₩150,059 | ₩144,512 | ₩146,343 | +0.39% | 14만 |
|---|
| 2026.05.05 | ₩135,251 | ₩142,628 | ₩133,981 | ₩141,051 | +4.29% | 9.7만 |
|---|
| 2026.05.04 | ₩146,049 | ₩150,219 | ₩132,431 | ₩134,021 | -8.24% | 14.5만 |
|---|
| 2026.05.01 | ₩150,433 | ₩151,048 | ₩145,635 | ₩147,626 | -1.87% | 8.6만 |
|---|
| 2026.04.30 | ₩150,807 | ₩151,409 | ₩147,012 | ₩150,273 | -0.35% | 8.7만 |
|---|
| 2026.04.29 | ₩154,603 | ₩154,603 | ₩148,963 | ₩148,963 | -3.65% | 8.7만 |
|---|
| 2026.04.28 | ₩156,567 | ₩159,027 | ₩153,707 | ₩156,674 | +0.07% | 11.9만 |
|---|
| 2026.04.27 | ₩157,610 | ₩159,441 | ₩152,839 | ₩155,004 | -1.65% | 13.1만 |
|---|
| 2026.04.24 | ₩159,214 | ₩161,913 | ₩155,325 | ₩156,541 | -1.68% | 10.8만 |
|---|
| 2026.04.23 | ₩162,461 | ₩162,688 | ₩155,659 | ₩160,203 | -1.39% | 9.2만 |
|---|
| 2026.04.22 | ₩165,428 | ₩166,885 | ₩162,809 | ₩163,049 | -1.44% | 9.7만 |
|---|
| 2026.04.21 | ₩163,397 | ₩167,727 | ₩158,358 | ₩162,635 | -0.47% | 13.3만 |
|---|
| 2026.04.20 | ₩153,159 | ₩161,673 | ₩153,159 | ₩160,951 | +5.09% | 12.1만 |
|---|
| 2026.04.17 | ₩144,432 | ₩158,238 | ₩144,379 | ₩155,137 | +7.41% | 11.9만 |
|---|
| 2026.04.16 | ₩141,345 | ₩147,012 | ₩139,701 | ₩139,942 | -0.99% | 10.2만 |
|---|
| 2026.04.15 | ₩148,108 | ₩148,108 | ₩141,211 | ₩141,345 | -4.57% | 8.1만 |
|---|
| 2026.04.14 | ₩144,432 | ₩150,286 | ₩144,432 | ₩147,119 | +1.86% | 9.4만 |
|---|
| 2026.04.13 | ₩138,993 | ₩146,023 | ₩135,759 | ₩145,047 | +4.36% | 13.6만 |
|---|
| 2026.04.10 | ₩149,417 | ₩150,487 | ₩139,795 | ₩139,795 | -6.44% | 14.9만 |
|---|
| 2026.04.09 | ₩147,025 | ₩152,946 | ₩145,248 | ₩149,885 | +1.95% | 12.4만 |
|---|
| 2026.04.08 | ₩147,680 | ₩155,431 | ₩147,680 | ₩151,048 | +2.28% | 12.2만 |
|---|
| 2026.04.07 | ₩153,306 | ₩153,306 | ₩140,316 | ₩142,053 | -7.34% | 12.2만 |
|---|
| 2026.04.06 | ₩146,825 | ₩151,890 | ₩145,381 | ₩150,901 | +2.78% | 10.9만 |
|---|
| 2026.04.02 | ₩145,943 | ₩150,126 | ₩143,002 | ₩148,134 | +1.50% | 7만 |
|---|
| 2026.04.01 | ₩147,439 | ₩151,890 | ₩145,167 | ₩149,003 | +1.06% | 14.8만 |
|---|
| 2026.03.31 | ₩144,031 | ₩149,444 | ₩144,031 | ₩148,228 | +2.91% | 20만 |
|---|
| 2026.03.30 | ₩145,154 | ₩147,560 | ₩142,601 | ₩143,457 | -1.17% | 16.8만 |
|---|
| 2026.03.27 | ₩147,252 | ₩148,442 | ₩142,748 | ₩142,748 | -3.06% | 11.5만 |
|---|
| 2026.03.26 | ₩148,001 | ₩151,556 | ₩146,237 | ₩148,709 | +0.48% | 9.4만 |
|---|
| 2026.03.25 | ₩150,941 | ₩151,021 | ₩144,780 | ₩150,139 | -0.53% | 10.2만 |
|---|
| 2026.03.24 | ₩144,299 | ₩148,909 | ₩143,617 | ₩147,332 | +2.10% | 10.1만 |
|---|
| 2026.03.23 | ₩144,472 | ₩148,348 | ₩144,205 | ₩147,025 | +1.77% | 9.4만 |
|---|
| 2026.03.20 | ₩144,686 | ₩144,686 | ₩137,523 | ₩139,060 | -3.89% | 24.6만 |
|---|
| 2026.03.19 | ₩139,862 | ₩144,446 | ₩138,739 | ₩143,577 | +2.66% | 18.8만 |
|---|
| 2026.03.18 | ₩147,399 | ₩147,399 | ₩139,233 | ₩140,557 | -4.64% | 11.3만 |
|---|
| 2026.03.17 | ₩144,646 | ₩146,009 | ₩142,174 | ₩143,831 | -0.56% | 10.6만 |
|---|
| 2026.03.16 | ₩143,884 | ₩148,321 | ₩141,238 | ₩143,871 | -0.01% | 10.8만 |
|---|
| 2026.03.13 | ₩143,216 | ₩145,395 | ₩140,931 | ₩142,668 | -0.38% | 6.7만 |
|---|
| 2026.03.12 | ₩140,022 | ₩142,855 | ₩139,527 | ₩141,332 | +0.94% | 9.7만 |
|---|
| 2026.03.11 | ₩145,649 | ₩147,199 | ₩140,343 | ₩143,163 | -1.71% | 4.4만 |
|---|
| 2026.03.10 | ₩146,183 | ₩150,593 | ₩144,218 | ₩145,608 | -0.39% | 7.8만 |
|---|
| 2026.03.09 | ₩147,012 | ₩148,522 | ₩140,102 | ₩146,825 | -0.13% | 7.7만 |
|---|
| 2026.03.06 | ₩152,197 | ₩154,322 | ₩147,373 | ₩150,861 | -0.88% | 9.8만 |
|---|
| 2026.03.05 | ₩155,097 | ₩156,073 | ₩147,854 | ₩151,275 | -2.46% | 15.2만 |
|---|
| 2026.03.04 | ₩163,130 | ₩166,791 | ₩155,137 | ₩156,755 | -3.91% | 7.8만 |
|---|
| 2026.03.03 | ₩156,701 | ₩162,274 | ₩153,707 | ₩160,416 | +2.37% | 7.9만 |
|---|
| 2026.03.02 | ₩162,662 | ₩165,014 | ₩157,182 | ₩161,539 | -0.69% | 9만 |
|---|
| 2026.02.27 | ₩168,489 | ₩171,563 | ₩164,386 | ₩167,887 | -0.36% | 6.1만 |
|---|
| 2026.02.26 | ₩169,398 | ₩173,634 | ₩164,426 | ₩168,796 | -0.36% | 5.9만 |
|---|
| 2026.02.25 | ₩164,225 | ₩175,826 | ₩160,483 | ₩168,502 | +2.60% | 12.7만 |
|---|
| 2026.02.24 | ₩165,642 | ₩170,935 | ₩163,076 | ₩164,239 | -0.85% | 12.9만 |
|---|
| 2026.02.23 | ₩173,287 | ₩180,423 | ₩163,718 | ₩165,896 | -4.27% | 9.2만 |
|---|
| 2026.02.20 | ₩175,385 | ₩178,285 | ₩169,772 | ₩173,287 | -1.20% | 7.8만 |
|---|
| 2026.02.19 | ₩175,479 | ₩177,537 | ₩173,287 | ₩174,730 | -0.43% | 5만 |
|---|
| 2026.02.18 | ₩172,471 | ₩179,181 | ₩172,471 | ₩175,412 | +1.70% | 5.6만 |
|---|
| 2026.02.17 | ₩171,282 | ₩175,946 | ₩166,805 | ₩173,901 | +1.53% | 7.4만 |
|---|
| 2026.02.13 | ₩170,106 | ₩178,352 | ₩170,106 | ₩173,915 | +2.24% | 9.1만 |
|---|
| 2026.02.12 | ₩173,674 | ₩178,312 | ₩164,867 | ₩166,765 | -3.98% | 11.4만 |
|---|
| 2026.02.11 | ₩173,367 | ₩177,991 | ₩169,531 | ₩172,979 | -0.22% | 10.2만 |
|---|
| 2026.02.10 | ₩171,402 | ₩177,978 | ₩167,714 | ₩175,799 | +2.57% | 10.5만 |
|---|
| 2026.02.09 | ₩168,422 | ₩172,953 | ₩166,177 | ₩169,384 | +0.57% | 13.9만 |
|---|
| 2026.02.06 | ₩161,927 | ₩168,368 | ₩160,991 | ₩168,235 | +3.90% | 13만 |
|---|
| 2026.02.05 | ₩164,707 | ₩166,644 | ₩161,312 | ₩163,517 | -0.72% | 10.3만 |
|---|
| 2026.02.04 | ₩158,439 | ₩168,515 | ₩158,439 | ₩164,533 | +3.85% | 14.8만 |
|---|
| 2026.02.03 | ₩148,923 | ₩164,319 | ₩148,629 | ₩155,418 | +4.36% | 16.5만 |
|---|
| 2026.02.02 | ₩149,685 | ₩153,587 | ₩145,568 | ₩149,230 | -0.30% | 12.3만 |
|---|
| 2026.01.30 | ₩152,745 | ₩156,367 | ₩147,880 | ₩150,553 | -1.43% | 9.6만 |
|---|
| 2026.01.29 | ₩153,240 | ₩156,461 | ₩150,086 | ₩154,042 | +0.52% | 10.4만 |
|---|
| 2026.01.28 | ₩150,714 | ₩152,678 | ₩148,522 | ₩150,647 | -0.04% | 6.6만 |
|---|
| 2026.01.27 | ₩153,520 | ₩153,520 | ₩148,843 | ₩151,422 | -1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩156,367 | ₩156,380 | ₩151,208 | ₩152,652 | -2.38% | 7.9만 |
|---|
| 2026.01.23 | ₩162,154 | ₩163,196 | ₩154,349 | ₩155,191 | -4.29% | 9.4만 |
|---|
| 2026.01.22 | ₩168,863 | ₩171,055 | ₩161,365 | ₩163,584 | -3.13% | 9만 |
|---|
| 2026.01.21 | ₩161,873 | ₩168,863 | ₩157,703 | ₩167,366 | +3.39% | 6.8만 |
|---|
| 2026.01.20 | ₩158,479 | ₩163,931 | ₩158,051 | ₩161,178 | +1.70% | 9만 |
|---|
| 2026.01.16 | ₩166,538 | ₩169,518 | ₩163,931 | ₩164,466 | -1.24% | 11.1만 |
|---|
| 2026.01.15 | ₩166,230 | ₩167,914 | ₩160,109 | ₩167,687 | +0.88% | 7.6만 |
|---|
| 2026.01.14 | ₩168,449 | ₩168,916 | ₩161,352 | ₩165,415 | -1.80% | 10.8만 |
|---|
| 2026.01.13 | ₩163,571 | ₩170,547 | ₩161,579 | ₩170,106 | +4.00% | 12.3만 |
|---|
| 2026.01.12 | ₩160,283 | ₩167,941 | ₩160,136 | ₩165,001 | +2.94% | 10.3만 |
|---|
| 2026.01.09 | ₩147,052 | ₩163,009 | ₩147,052 | ₩161,312 | +9.70% | 14.2만 |
|---|
| 2026.01.08 | ₩129,678 | ₩143,510 | ₩129,678 | ₩141,893 | +9.42% | 14.5만 |
|---|
| 2026.01.07 | ₩136,333 | ₩136,694 | ₩131,068 | ₩131,469 | -3.57% | 11.6만 |
|---|
| 2026.01.06 | ₩130,439 | ₩134,596 | ₩128,301 | ₩134,128 | +2.83% | 7.4만 |
|---|
| 2026.01.05 | ₩129,317 | ₩133,179 | ₩128,983 | ₩131,108 | +1.38% | 8.4만 |
|---|
| 2026.01.02 | ₩130,974 | ₩132,150 | ₩127,967 | ₩130,680 | -0.22% | 6.7만 |
|---|
| 2025.12.31 | ₩131,656 | ₩132,324 | ₩129,664 | ₩130,359 | -0.98% | 6.3만 |
|---|
| 2025.12.30 | ₩132,725 | ₩134,903 | ₩131,228 | ₩133,473 | +0.56% | 8.1만 |
|---|
| 2025.12.29 | ₩135,946 | ₩135,946 | ₩130,921 | ₩132,792 | -2.32% | 10.6만 |
|---|
| 2025.12.26 | ₩135,010 | ₩136,013 | ₩132,658 | ₩136,013 | +0.74% | 5.9만 |
|---|
| 2025.12.24 | ₩130,947 | ₩135,665 | ₩130,827 | ₩135,077 | +3.15% | 8.3만 |
|---|
| 2025.12.23 | ₩131,696 | ₩132,725 | ₩130,079 | ₩130,961 | -0.56% | 8.9만 |
|---|
| 2025.12.22 | ₩136,988 | ₩138,592 | ₩131,054 | ₩131,509 | -4.00% | 9.5만 |
|---|
| 2025.12.19 | ₩140,931 | ₩140,931 | ₩133,513 | ₩137,710 | -2.29% | 17.5만 |
|---|
| 2025.12.18 | ₩144,339 | ₩147,239 | ₩141,358 | ₩141,706 | -1.82% | 7.6만 |
|---|
| 2025.12.17 | ₩142,187 | ₩146,597 | ₩140,116 | ₩143,243 | +0.74% | 9.6만 |
|---|
| 2025.12.16 | ₩143,243 | ₩148,215 | ₩143,243 | ₩144,900 | +1.16% | 15.1만 |
|---|
| 2025.12.15 | ₩144,138 | ₩148,014 | ₩144,138 | ₩144,232 | +0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩141,024 | ₩144,753 | ₩139,594 | ₩142,909 | +1.34% | 12.4만 |
|---|
| 2025.12.11 | ₩135,505 | ₩141,759 | ₩135,037 | ₩141,733 | +4.60% | 16.4만 |
|---|
| 2025.12.10 | ₩133,233 | ₩138,993 | ₩132,511 | ₩134,409 | +0.88% | 16.8만 |
|---|
| 2025.12.09 | ₩128,301 | ₩134,021 | ₩128,301 | ₩133,139 | +3.77% | 11.1만 |
|---|
| 2025.12.08 | ₩141,465 | ₩141,465 | ₩128,261 | ₩128,675 | -9.04% | 20.4만 |
|---|
| 2025.12.05 | ₩137,844 | ₩143,176 | ₩135,946 | ₩138,538 | +0.50% | 13만 |
|---|
| 2025.12.04 | ₩164,413 | ₩167,660 | ₩137,429 | ₩138,752 | -15.61% | 29.5만 |
|---|
| 2025.12.03 | ₩172,712 | ₩181,546 | ₩172,712 | ₩179,060 | +3.68% | 9.8만 |
|---|
| 2025.12.02 | ₩173,460 | ₩176,748 | ₩169,063 | ₩173,046 | -0.24% | 9.9만 |
|---|
| 2025.12.01 | ₩173,207 | ₩178,045 | ₩172,164 | ₩172,859 | -0.20% | 10.7만 |
|---|
| 2025.11.28 | ₩177,523 | ₩177,523 | ₩172,578 | ₩175,853 | -0.94% | 5만 |
|---|
| 2025.11.26 | ₩173,460 | ₩180,945 | ₩172,378 | ₩177,991 | +2.61% | 7.7만 |
|---|
| 2025.11.25 | ₩162,007 | ₩174,476 | ₩161,833 | ₩174,343 | +7.61% | 10.7만 |
|---|
| 2025.11.24 | ₩159,548 | ₩162,662 | ₩156,394 | ₩159,334 | -0.13% | 13만 |
|---|
| 2025.11.21 | ₩145,983 | ₩162,100 | ₩145,662 | ₩161,405 | +10.56% | 14.5만 |
|---|
| 2025.11.20 | ₩146,798 | ₩152,117 | ₩142,682 | ₩144,005 | -1.90% | 12.6만 |
|---|
| 2025.11.19 | ₩149,965 | ₩149,965 | ₩144,913 | ₩146,865 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩146,250 | ₩150,928 | ₩144,339 | ₩148,174 | +1.32% | 14.8만 |
|---|
| 2025.11.17 | ₩161,232 | ₩161,232 | ₩148,482 | ₩148,642 | -7.81% | 14.3만 |
|---|
| 2025.11.14 | ₩160,283 | ₩164,372 | ₩157,703 | ₩161,232 | +0.59% | 9.8만 |
|---|
| 2025.11.13 | ₩165,468 | ₩168,248 | ₩158,719 | ₩160,296 | -3.13% | 10.5만 |
|---|
| 2025.11.12 | ₩166,791 | ₩170,801 | ₩162,809 | ₩166,698 | -0.06% | 13.7만 |
|---|
| 2025.11.11 | ₩163,691 | ₩166,725 | ₩162,715 | ₩166,471 | +1.70% | 12.7만 |
|---|
| 2025.11.10 | ₩163,517 | ₩164,707 | ₩159,294 | ₩163,464 | -0.03% | 12.8만 |
|---|
| 2025.11.07 | ₩160,310 | ₩163,544 | ₩159,722 | ₩162,635 | +1.45% | 12.8만 |
|---|
| 2025.11.06 | ₩165,669 | ₩166,391 | ₩160,376 | ₩160,711 | -2.99% | 11.5만 |
|---|
| 2025.11.05 | ₩167,620 | ₩168,529 | ₩161,793 | ₩164,506 | -1.86% | 10.7만 |
|---|
| 2025.11.04 | ₩162,047 | ₩166,725 | ₩159,842 | ₩164,773 | +1.68% | 12만 |
|---|
| 2025.11.03 | ₩160,590 | ₩164,132 | ₩157,703 | ₩163,490 | +1.81% | 14.9만 |
|---|
| 2025.10.31 | ₩161,847 | ₩163,972 | ₩157,516 | ₩160,684 | -0.72% | 20.5만 |
|---|
| 2025.10.30 | ₩166,391 | ₩170,493 | ₩161,887 | ₩163,370 | -1.82% | 9.4만 |
|---|
| 2025.10.29 | ₩174,249 | ₩180,464 | ₩166,898 | ₩168,462 | -3.32% | 10.2만 |
|---|
| 2025.10.28 | ₩173,607 | ₩182,294 | ₩172,405 | ₩176,735 | +1.80% | 10.2만 |
|---|
| 2025.10.27 | ₩178,860 | ₩181,372 | ₩177,697 | ₩177,697 | -0.65% | 6.7만 |
|---|
| 2025.10.24 | ₩180,945 | ₩182,000 | ₩176,080 | ₩178,058 | -1.60% | 4.6만 |
|---|
| 2025.10.23 | ₩172,699 | ₩178,900 | ₩171,068 | ₩177,029 | +2.51% | 4.8만 |
|---|
| 2025.10.22 | ₩172,725 | ₩174,997 | ₩169,812 | ₩171,656 | -0.62% | 8.3만 |
|---|
| 2025.10.21 | ₩168,115 | ₩176,414 | ₩168,115 | ₩175,184 | +4.21% | 5.1만 |
|---|
| 2025.10.20 | ₩169,678 | ₩172,284 | ₩167,647 | ₩170,774 | +0.65% | 4.6만 |
|---|
| 2025.10.17 | ₩165,843 | ₩169,692 | ₩164,787 | ₩168,409 | +1.55% | 9.9만 |
|---|
| 2025.10.16 | ₩169,678 | ₩170,226 | ₩162,274 | ₩167,246 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩170,213 | ₩173,728 | ₩167,192 | ₩168,729 | -0.87% | 9.6만 |
|---|
| 2025.10.14 | ₩158,345 | ₩170,868 | ₩155,966 | ₩169,879 | +7.28% | 10.7만 |
|---|
| 2025.10.13 | ₩161,045 | ₩161,833 | ₩156,567 | ₩159,882 | -0.72% | 9.3만 |
|---|
| 2025.10.10 | ₩165,669 | ₩165,789 | ₩157,730 | ₩158,572 | -4.28% | 9만 |
|---|