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 | ₩146,238 | ₩146,238 | ₩140,619 | ₩141,220 | -3.43% | 9.7만 |
| 2026.10.08 | ₩146,679 | ₩149,242 | ₩144,276 | ₩146,826 | +0.10% | 19.5만 |
| 2026.10.07 | ₩148,828 | ₩149,495 | ₩145,931 | ₩148,508 | -0.22% | 11.1만 |
| 2026.10.06 | ₩152,512 | ₩155,489 | ₩150,830 | ₩152,939 | +0.28% | 8.9만 |
| 2026.10.05 | ₩153,767 | ₩153,767 | ₩148,174 | ₩149,082 | -3.05% | 8.8만 |
| 2026.10.02 | ₩160,587 | ₩161,228 | ₩152,232 | ₩155,101 | -3.42% | 13.6만 |
| 2026.10.01 | ₩146,399 | ₩153,807 | ₩142,968 | ₩153,513 | +4.86% | 11.6만 |
| 2026.09.30 | ₩152,378 | ₩152,378 | ₩147,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,387 |
| -2.62% |
| 6.8만 |
| 2026.09.29 | ₩152,632 | ₩152,632 | ₩148,147 | ₩149,749 | -1.89% | 7.7만 |
|---|
| 2026.09.28 | ₩150,510 | ₩155,075 | ₩150,510 | ₩151,471 | +0.64% | 9.3만 |
|---|
| 2026.09.25 | ₩153,006 | ₩155,248 | ₩150,723 | ₩153,700 | +0.45% | 9.2만 |
|---|
| 2026.09.24 | ₩154,834 | ₩154,941 | ₩150,603 | ₩150,750 | -2.64% | 7.7만 |
|---|
| 2026.09.23 | ₩157,104 | ₩158,839 | ₩152,952 | ₩153,820 | -2.09% | 12.7만 |
|---|
| 2026.09.22 | ₩158,559 | ₩160,574 | ₩156,156 | ₩158,785 | +0.14% | 13.7만 |
|---|
| 2026.09.21 | ₩154,794 | ₩156,356 | ₩151,938 | ₩153,847 | -0.61% | 8.3만 |
|---|
| 2026.09.18 | ₩157,104 | ₩157,104 | ₩150,843 | ₩152,405 | -2.99% | 18.5만 |
|---|
| 2026.09.17 | ₩160,240 | ₩160,240 | ₩155,502 | ₩155,529 | -2.94% | 7.7만 |
|---|
| 2026.09.16 | ₩160,080 | ₩160,454 | ₩151,978 | ₩154,968 | -3.19% | 8.2만 |
|---|
| 2026.09.15 | ₩156,410 | ₩159,173 | ₩154,861 | ₩157,985 | +1.01% | 10.9만 |
|---|
| 2026.09.14 | ₩152,085 | ₩158,906 | ₩152,085 | ₩156,797 | +3.10% | 9.7만 |
|---|
| 2026.09.11 | ₩154,034 | ₩156,450 | ₩153,526 | ₩154,728 | +0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩151,671 | ₩154,247 | ₩150,069 | ₩151,217 | -0.30% | 11.7만 |
|---|
| 2026.09.09 | ₩158,412 | ₩161,028 | ₩153,647 | ₩155,288 | -1.97% | 9만 |
|---|
| 2026.09.08 | ₩161,895 | ₩162,550 | ₩157,704 | ₩157,971 | -2.42% | 8.4만 |
|---|
| 2026.09.04 | ₩161,709 | ₩165,740 | ₩160,374 | ₩163,898 | +1.35% | 10만 |
|---|
| 2026.09.03 | ₩161,588 | ₩163,978 | ₩157,784 | ₩161,802 | +0.13% | 17.2만 |
|---|
| 2026.09.02 | ₩161,028 | ₩161,415 | ₩156,663 | ₩157,090 | -2.45% | 14.1만 |
|---|
| 2026.09.01 | ₩161,842 | ₩165,286 | ₩159,293 | ₩159,426 | -1.49% | 12.6만 |
|---|
| 2026.08.31 | ₩170,612 | ₩171,653 | ₩164,805 | ₩165,686 | -2.89% | 17.3만 |
|---|
| 2026.08.28 | ₩170,398 | ₩173,668 | ₩168,930 | ₩173,214 | +1.65% | 14.3만 |
|---|
| 2026.08.27 | ₩168,356 | ₩173,521 | ₩167,728 | ₩169,143 | +0.47% | 11.8만 |
|---|
| 2026.08.26 | ₩167,889 | ₩173,028 | ₩167,889 | ₩171,279 | +2.02% | 9.8만 |
|---|
| 2026.08.25 | ₩172,614 | ₩173,134 | ₩168,503 | ₩170,238 | -1.38% | 12.1만 |
|---|
| 2026.08.24 | ₩177,526 | ₩185,988 | ₩167,221 | ₩168,249 | -5.23% | 15.9만 |
|---|
| 2026.08.21 | ₩159,173 | ₩181,423 | ₩157,210 | ₩175,403 | +10.20% | 27.6만 |
|---|
| 2026.08.20 | ₩160,160 | ₩161,869 | ₩142,034 | ₩157,678 | -1.55% | 21.5만 |
|---|
| 2026.08.19 | ₩172,040 | ₩176,525 | ₩167,809 | ₩170,411 | -0.95% | 15.9만 |
|---|
| 2026.08.18 | ₩176,458 | ₩176,458 | ₩165,166 | ₩166,180 | -5.82% | 14.8만 |
|---|
| 2026.08.17 | ₩180,823 | ₩180,823 | ₩172,774 | ₩174,442 | -3.53% | 7.6만 |
|---|
| 2026.08.14 | ₩180,422 | ₩183,666 | ₩178,073 | ₩178,927 | -0.83% | 14.7만 |
|---|
| 2026.08.13 | ₩184,253 | ₩185,281 | ₩180,275 | ₩182,024 | -1.21% | 8.9만 |
|---|
| 2026.08.12 | ₩186,068 | ₩186,068 | ₩178,180 | ₩180,729 | -2.87% | 17.1만 |
|---|
| 2026.08.11 | ₩178,433 | ₩185,414 | ₩177,099 | ₩183,345 | +2.75% | 10.6만 |
|---|
| 2026.08.10 | ₩180,476 | ₩184,053 | ₩173,521 | ₩175,791 | -2.60% | 12.1만 |
|---|
| 2026.08.07 | ₩182,398 | ₩188,204 | ₩182,398 | ₩183,906 | +0.83% | 7.5만 |
|---|
| 2026.08.06 | ₩181,890 | ₩183,786 | ₩176,351 | ₩179,701 | -1.20% | 9.2만 |
|---|
| 2026.08.05 | ₩181,010 | ₩188,324 | ₩179,675 | ₩184,120 | +1.72% | 15.1만 |
|---|
| 2026.08.04 | ₩177,005 | ₩182,211 | ₩176,405 | ₩181,931 | +2.78% | 14만 |
|---|
| 2026.08.03 | ₩169,210 | ₩175,524 | ₩169,210 | ₩174,029 | +2.85% | 11.1만 |
|---|
| 2026.07.31 | ₩171,973 | ₩171,973 | ₩164,618 | ₩165,379 | -3.83% | 23만 |
|---|
| 2026.07.30 | ₩179,595 | ₩180,769 | ₩171,346 | ₩172,667 | -3.86% | 22.4만 |
|---|
| 2026.07.29 | ₩178,927 | ₩184,120 | ₩176,712 | ₩177,392 | -0.86% | 25.5만 |
|---|
| 2026.07.28 | ₩182,037 | ₩186,896 | ₩180,396 | ₩182,224 | +0.10% | 29.8만 |
|---|
| 2026.07.27 | ₩180,075 | ₩185,521 | ₩177,699 | ₩178,180 | -1.05% | 16.3만 |
|---|
| 2026.07.24 | ₩176,164 | ₩179,728 | ₩174,029 | ₩178,714 | +1.45% | 12.3만 |
|---|
| 2026.07.23 | ₩173,495 | ₩180,169 | ₩170,291 | ₩174,696 | +0.69% | 13.1만 |
|---|
| 2026.07.22 | ₩171,332 | ₩177,512 | ₩171,239 | ₩175,737 | +2.57% | 10.7만 |
|---|
| 2026.07.21 | ₩168,796 | ₩172,280 | ₩166,848 | ₩171,479 | +1.59% | 10만 |
|---|
| 2026.07.20 | ₩175,577 | ₩175,724 | ₩168,583 | ₩169,958 | -3.20% | 12.9만 |
|---|
| 2026.07.17 | ₩180,008 | ₩184,253 | ₩171,800 | ₩175,791 | -2.34% | 15.9만 |
|---|
| 2026.07.16 | ₩175,991 | ₩185,534 | ₩175,991 | ₩181,997 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩172,347 | ₩178,287 | ₩172,347 | ₩176,458 | +2.39% | 8.9만 |
|---|
| 2026.07.14 | ₩170,184 | ₩172,400 | ₩166,674 | ₩171,866 | +0.99% | 12.5만 |
|---|
| 2026.07.13 | ₩171,679 | ₩172,080 | ₩165,846 | ₩167,248 | -2.58% | 7.3만 |
|---|
| 2026.07.10 | ₩168,529 | ₩175,363 | ₩168,529 | ₩169,917 | +0.82% | 6.7만 |
|---|
| 2026.07.09 | ₩164,004 | ₩169,877 | ₩162,536 | ₩167,849 | +2.34% | 10.3만 |
|---|
| 2026.07.08 | ₩167,088 | ₩167,088 | ₩161,962 | ₩163,230 | -2.31% | 8.9만 |
|---|
| 2026.07.07 | ₩173,148 | ₩173,148 | ₩169,530 | ₩169,637 | -2.03% | 7.6만 |
|---|
| 2026.07.06 | ₩180,716 | ₩180,823 | ₩171,639 | ₩173,294 | -4.11% | 13만 |
|---|
| 2026.07.02 | ₩179,301 | ₩179,782 | ₩174,442 | ₩179,568 | +0.15% | 10.3만 |
|---|
| 2026.07.01 | ₩186,789 | ₩191,781 | ₩180,209 | ₩180,209 | -3.52% | 19.2만 |
|---|
| 2026.06.30 | ₩192,489 | ₩193,183 | ₩184,560 | ₩190,086 | -1.25% | 17.2만 |
|---|
| 2026.06.29 | ₩195,732 | ₩197,801 | ₩188,351 | ₩193,743 | -1.02% | 9.8만 |
|---|
| 2026.06.26 | ₩190,206 | ₩198,188 | ₩186,869 | ₩196,947 | +3.54% | 21.3만 |
|---|
| 2026.06.25 | ₩190,460 | ₩197,267 | ₩185,761 | ₩189,379 | -0.57% | 19.8만 |
|---|
| 2026.06.24 | ₩172,173 | ₩195,639 | ₩172,173 | ₩189,419 | +10.02% | 18.8만 |
|---|
| 2026.06.23 | ₩166,113 | ₩171,412 | ₩165,526 | ₩170,171 | +2.44% | 12.6만 |
|---|
| 2026.06.22 | ₩174,950 | ₩178,220 | ₩166,834 | ₩167,635 | -4.18% | 15.5만 |
|---|
| 2026.06.18 | ₩164,739 | ₩178,927 | ₩164,739 | ₩175,897 | +6.77% | 19.7만 |
|---|
| 2026.06.17 | ₩161,495 | ₩170,545 | ₩158,318 | ₩161,335 | -0.10% | 21.9만 |
|---|
| 2026.06.16 | ₩161,402 | ₩166,447 | ₩159,213 | ₩161,562 | +0.10% | 11.6만 |
|---|
| 2026.06.15 | ₩164,351 | ₩167,114 | ₩158,959 | ₩159,973 | -2.66% | 8.9만 |
|---|
| 2026.06.12 | ₩154,834 | ₩168,169 | ₩154,834 | ₩161,135 | +4.07% | 10만 |
|---|
| 2026.06.11 | ₩149,842 | ₩161,722 | ₩148,107 | ₩161,335 | +7.67% | 11만 |
|---|
| 2026.06.10 | ₩152,165 | ₩153,059 | ₩148,494 | ₩149,389 | -1.82% | 11.3만 |
|---|
| 2026.06.09 | ₩145,131 | ₩153,873 | ₩145,131 | ₩152,165 | +4.85% | 11.2만 |
|---|
| 2026.06.08 | ₩146,092 | ₩149,188 | ₩143,783 | ₩144,170 | -1.32% | 10.4만 |
|---|
| 2026.06.05 | ₩147,266 | ₩149,282 | ₩143,903 | ₩145,491 | -1.21% | 5.6만 |
|---|
| 2026.06.04 | ₩149,429 | ₩151,498 | ₩147,507 | ₩149,215 | -0.14% | 5.7만 |
|---|
| 2026.06.03 | ₩150,536 | ₩152,699 | ₩144,290 | ₩147,226 | -2.20% | 9.5만 |
|---|
| 2026.06.02 | ₩148,508 | ₩156,770 | ₩148,347 | ₩153,313 | +3.24% | 7.4만 |
|---|
| 2026.06.01 | ₩150,176 | ₩155,088 | ₩149,495 | ₩150,536 | +0.24% | 8.4만 |
|---|
| 2026.05.29 | ₩148,161 | ₩150,430 | ₩146,078 | ₩147,306 | -0.58% | 12.3만 |
|---|
| 2026.05.28 | ₩148,161 | ₩151,871 | ₩145,010 | ₩148,694 | +0.36% | 8.1만 |
|---|
| 2026.05.27 | ₩150,670 | ₩157,170 | ₩149,295 | ₩150,496 | -0.12% | 8.3만 |
|---|
| 2026.05.26 | ₩142,221 | ₩148,361 | ₩140,646 | ₩148,134 | +4.16% | 11.7만 |
|---|
| 2026.05.22 | ₩154,114 | ₩156,143 | ₩138,377 | ₩140,459 | -8.86% | 20.5만 |
|---|
| 2026.05.21 | ₩135,827 | ₩154,941 | ₩129,634 | ₩154,114 | +13.46% | 28.5만 |
|---|
| 2026.05.20 | ₩127,792 | ₩132,917 | ₩127,271 | ₩130,822 | +2.37% | 18만 |
|---|
| 2026.05.19 | ₩126,804 | ₩128,806 | ₩122,159 | ₩125,616 | -0.94% | 11.6만 |
|---|
| 2026.05.18 | ₩129,474 | ₩132,263 | ₩127,245 | ₩129,020 | -0.35% | 14.3만 |
|---|
| 2026.05.15 | ₩135,547 | ₩137,469 | ₩128,286 | ₩128,352 | -5.31% | 14.8만 |
|---|
| 2026.05.14 | ₩140,486 | ₩142,141 | ₩135,120 | ₩136,922 | -2.54% | 12.2만 |
|---|
| 2026.05.13 | ₩137,789 | ₩138,697 | ₩135,867 | ₩137,816 | +0.02% | 8.2만 |
|---|
| 2026.05.12 | ₩144,877 | ₩144,877 | ₩137,482 | ₩138,150 | -4.64% | 9.6만 |
|---|
| 2026.05.11 | ₩144,356 | ₩145,851 | ₩142,354 | ₩144,356 | 0.00% | 5.5만 |
|---|
| 2026.05.08 | ₩145,972 | ₩147,760 | ₩141,046 | ₩143,796 | -1.49% | 9.6만 |
|---|
| 2026.05.07 | ₩147,026 | ₩148,294 | ₩143,783 | ₩144,530 | -1.70% | 12.2만 |
|---|
| 2026.05.06 | ₩145,584 | ₩149,869 | ₩144,330 | ₩146,158 | +0.39% | 14만 |
|---|
| 2026.05.05 | ₩135,080 | ₩142,448 | ₩133,812 | ₩140,873 | +4.29% | 9.7만 |
|---|
| 2026.05.04 | ₩145,865 | ₩150,029 | ₩132,263 | ₩133,852 | -8.24% | 14.5만 |
|---|
| 2026.05.01 | ₩150,243 | ₩150,857 | ₩145,451 | ₩147,440 | -1.87% | 8.6만 |
|---|
| 2026.04.30 | ₩150,617 | ₩151,217 | ₩146,826 | ₩150,083 | -0.35% | 8.7만 |
|---|
| 2026.04.29 | ₩154,407 | ₩154,407 | ₩148,775 | ₩148,775 | -3.65% | 8.7만 |
|---|
| 2026.04.28 | ₩156,369 | ₩158,825 | ₩153,513 | ₩156,476 | +0.07% | 11.9만 |
|---|
| 2026.04.27 | ₩157,411 | ₩159,239 | ₩152,645 | ₩154,808 | -1.65% | 13.1만 |
|---|
| 2026.04.24 | ₩159,012 | ₩161,709 | ₩155,128 | ₩156,343 | -1.68% | 10.8만 |
|---|
| 2026.04.23 | ₩162,256 | ₩162,483 | ₩155,462 | ₩160,000 | -1.39% | 9.2만 |
|---|
| 2026.04.22 | ₩165,219 | ₩166,674 | ₩162,603 | ₩162,843 | -1.44% | 9.7만 |
|---|
| 2026.04.21 | ₩163,190 | ₩167,515 | ₩158,158 | ₩162,429 | -0.47% | 13.3만 |
|---|
| 2026.04.20 | ₩152,966 | ₩161,468 | ₩152,966 | ₩160,748 | +5.09% | 12.1만 |
|---|
| 2026.04.17 | ₩144,250 | ₩158,038 | ₩144,196 | ₩154,941 | +7.41% | 11.9만 |
|---|
| 2026.04.16 | ₩141,166 | ₩146,826 | ₩139,525 | ₩139,765 | -0.99% | 10.2만 |
|---|
| 2026.04.15 | ₩147,920 | ₩147,920 | ₩141,033 | ₩141,166 | -4.57% | 8.1만 |
|---|
| 2026.04.14 | ₩144,250 | ₩150,096 | ₩144,250 | ₩146,933 | +1.86% | 9.4만 |
|---|
| 2026.04.13 | ₩138,817 | ₩145,838 | ₩135,587 | ₩144,864 | +4.36% | 13.6만 |
|---|
| 2026.04.10 | ₩149,228 | ₩150,296 | ₩139,618 | ₩139,618 | -6.44% | 14.9만 |
|---|
| 2026.04.09 | ₩146,839 | ₩152,752 | ₩145,064 | ₩149,696 | +1.95% | 12.4만 |
|---|
| 2026.04.08 | ₩147,493 | ₩155,235 | ₩147,493 | ₩150,857 | +2.28% | 12.2만 |
|---|
| 2026.04.07 | ₩153,113 | ₩153,113 | ₩140,139 | ₩141,874 | -7.34% | 12.2만 |
|---|
| 2026.04.06 | ₩146,639 | ₩151,698 | ₩145,197 | ₩150,710 | +2.78% | 10.9만 |
|---|
| 2026.04.02 | ₩145,758 | ₩149,936 | ₩142,821 | ₩147,947 | +1.50% | 7만 |
|---|
| 2026.04.01 | ₩147,253 | ₩151,698 | ₩144,984 | ₩148,815 | +1.06% | 14.8만 |
|---|
| 2026.03.31 | ₩143,849 | ₩149,255 | ₩143,849 | ₩148,040 | +2.91% | 20만 |
|---|
| 2026.03.30 | ₩144,970 | ₩147,373 | ₩142,421 | ₩143,275 | -1.17% | 16.8만 |
|---|
| 2026.03.27 | ₩147,066 | ₩148,254 | ₩142,568 | ₩142,568 | -3.06% | 11.5만 |
|---|
| 2026.03.26 | ₩147,814 | ₩151,364 | ₩146,052 | ₩148,521 | +0.48% | 9.4만 |
|---|
| 2026.03.25 | ₩150,750 | ₩150,830 | ₩144,597 | ₩149,949 | -0.53% | 10.2만 |
|---|
| 2026.03.24 | ₩144,116 | ₩148,721 | ₩143,435 | ₩147,146 | +2.10% | 10.1만 |
|---|
| 2026.03.23 | ₩144,290 | ₩148,161 | ₩144,023 | ₩146,839 | +1.77% | 9.4만 |
|---|
| 2026.03.20 | ₩144,503 | ₩144,503 | ₩137,349 | ₩138,884 | -3.89% | 24.6만 |
|---|
| 2026.03.19 | ₩139,685 | ₩144,263 | ₩138,564 | ₩143,395 | +2.66% | 18.8만 |
|---|
| 2026.03.18 | ₩147,213 | ₩147,213 | ₩139,057 | ₩140,379 | -4.64% | 11.3만 |
|---|
| 2026.03.17 | ₩144,463 | ₩145,825 | ₩141,994 | ₩143,649 | -0.56% | 10.6만 |
|---|
| 2026.03.16 | ₩143,702 | ₩148,134 | ₩141,060 | ₩143,689 | -0.01% | 10.8만 |
|---|
| 2026.03.13 | ₩143,035 | ₩145,211 | ₩140,753 | ₩142,488 | -0.38% | 6.7만 |
|---|
| 2026.03.12 | ₩139,845 | ₩142,675 | ₩139,351 | ₩141,153 | +0.94% | 9.7만 |
|---|
| 2026.03.11 | ₩145,464 | ₩147,013 | ₩140,165 | ₩142,982 | -1.71% | 4.4만 |
|---|
| 2026.03.10 | ₩145,998 | ₩150,403 | ₩144,036 | ₩145,424 | -0.39% | 7.8만 |
|---|
| 2026.03.09 | ₩146,826 | ₩148,334 | ₩139,925 | ₩146,639 | -0.13% | 7.7만 |
|---|
| 2026.03.06 | ₩152,005 | ₩154,127 | ₩147,186 | ₩150,670 | -0.88% | 9.8만 |
|---|
| 2026.03.05 | ₩154,901 | ₩155,876 | ₩147,667 | ₩151,084 | -2.46% | 15.2만 |
|---|
| 2026.03.04 | ₩162,923 | ₩166,581 | ₩154,941 | ₩156,556 | -3.91% | 7.8만 |
|---|
| 2026.03.03 | ₩156,503 | ₩162,069 | ₩153,513 | ₩160,214 | +2.37% | 7.9만 |
|---|
| 2026.03.02 | ₩162,456 | ₩164,805 | ₩156,983 | ₩161,335 | -0.69% | 9만 |
|---|
| 2026.02.27 | ₩168,276 | ₩171,346 | ₩164,178 | ₩167,675 | -0.36% | 6.1만 |
|---|
| 2026.02.26 | ₩169,183 | ₩173,415 | ₩164,218 | ₩168,583 | -0.36% | 5.9만 |
|---|
| 2026.02.25 | ₩164,018 | ₩175,604 | ₩160,280 | ₩168,289 | +2.60% | 12.7만 |
|---|
| 2026.02.24 | ₩165,433 | ₩170,718 | ₩162,870 | ₩164,031 | -0.85% | 12.9만 |
|---|
| 2026.02.23 | ₩173,068 | ₩180,195 | ₩163,511 | ₩165,686 | -4.27% | 9.2만 |
|---|
| 2026.02.20 | ₩175,163 | ₩178,060 | ₩169,557 | ₩173,068 | -1.20% | 7.8만 |
|---|
| 2026.02.19 | ₩175,257 | ₩177,312 | ₩173,068 | ₩174,509 | -0.43% | 5만 |
|---|
| 2026.02.18 | ₩172,253 | ₩178,954 | ₩172,253 | ₩175,190 | +1.70% | 5.6만 |
|---|
| 2026.02.17 | ₩171,065 | ₩175,724 | ₩166,594 | ₩173,682 | +1.53% | 7.4만 |
|---|
| 2026.02.13 | ₩169,891 | ₩178,126 | ₩169,891 | ₩173,695 | +2.24% | 9.1만 |
|---|
| 2026.02.12 | ₩173,455 | ₩178,086 | ₩164,658 | ₩166,554 | -3.98% | 11.4만 |
|---|
| 2026.02.11 | ₩173,148 | ₩177,766 | ₩169,317 | ₩172,761 | -0.22% | 10.2만 |
|---|
| 2026.02.10 | ₩171,186 | ₩177,753 | ₩167,502 | ₩175,577 | +2.57% | 10.5만 |
|---|
| 2026.02.09 | ₩168,209 | ₩172,734 | ₩165,967 | ₩169,170 | +0.57% | 13.9만 |
|---|
| 2026.02.06 | ₩161,722 | ₩168,156 | ₩160,788 | ₩168,022 | +3.90% | 13만 |
|---|
| 2026.02.05 | ₩164,498 | ₩166,434 | ₩161,108 | ₩163,310 | -0.72% | 10.3만 |
|---|
| 2026.02.04 | ₩158,238 | ₩168,302 | ₩158,238 | ₩164,325 | +3.85% | 14.8만 |
|---|
| 2026.02.03 | ₩148,735 | ₩164,111 | ₩148,441 | ₩155,222 | +4.36% | 16.5만 |
|---|
| 2026.02.02 | ₩149,495 | ₩153,393 | ₩145,384 | ₩149,042 | -0.30% | 12.3만 |
|---|
| 2026.01.30 | ₩152,552 | ₩156,169 | ₩147,693 | ₩150,363 | -1.43% | 9.6만 |
|---|
| 2026.01.29 | ₩153,046 | ₩156,263 | ₩149,896 | ₩153,847 | +0.52% | 10.4만 |
|---|
| 2026.01.28 | ₩150,523 | ₩152,485 | ₩148,334 | ₩150,456 | -0.04% | 6.6만 |
|---|
| 2026.01.27 | ₩153,326 | ₩153,326 | ₩148,654 | ₩151,231 | -1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩156,169 | ₩156,183 | ₩151,017 | ₩152,459 | -2.38% | 7.9만 |
|---|
| 2026.01.23 | ₩161,949 | ₩162,990 | ₩154,154 | ₩154,995 | -4.29% | 9.4만 |
|---|
| 2026.01.22 | ₩168,649 | ₩170,838 | ₩161,161 | ₩163,377 | -3.13% | 9만 |
|---|
| 2026.01.21 | ₩161,669 | ₩168,649 | ₩157,504 | ₩167,155 | +3.39% | 6.8만 |
|---|
| 2026.01.20 | ₩158,278 | ₩163,724 | ₩157,851 | ₩160,974 | +1.70% | 9만 |
|---|
| 2026.01.16 | ₩166,327 | ₩169,303 | ₩163,724 | ₩164,258 | -1.24% | 11.1만 |
|---|
| 2026.01.15 | ₩166,020 | ₩167,702 | ₩159,907 | ₩167,475 | +0.88% | 7.6만 |
|---|
| 2026.01.14 | ₩168,236 | ₩168,703 | ₩161,148 | ₩165,206 | -1.80% | 10.8만 |
|---|
| 2026.01.13 | ₩163,364 | ₩170,331 | ₩161,375 | ₩169,891 | +4.00% | 12.3만 |
|---|
| 2026.01.12 | ₩160,080 | ₩167,728 | ₩159,933 | ₩164,792 | +2.94% | 10.3만 |
|---|
| 2026.01.09 | ₩146,866 | ₩162,803 | ₩146,866 | ₩161,108 | +9.70% | 14.2만 |
|---|
| 2026.01.08 | ₩129,514 | ₩143,329 | ₩129,514 | ₩141,714 | +9.42% | 14.5만 |
|---|
| 2026.01.07 | ₩136,161 | ₩136,521 | ₩130,902 | ₩131,302 | -3.57% | 11.6만 |
|---|
| 2026.01.06 | ₩130,275 | ₩134,426 | ₩128,139 | ₩133,959 | +2.83% | 7.4만 |
|---|
| 2026.01.05 | ₩129,153 | ₩133,011 | ₩128,820 | ₩130,942 | +1.38% | 8.4만 |
|---|
| 2026.01.02 | ₩130,808 | ₩131,983 | ₩127,805 | ₩130,515 | -0.22% | 6.7만 |
|---|
| 2025.12.31 | ₩131,489 | ₩132,157 | ₩129,500 | ₩130,194 | -0.98% | 6.3만 |
|---|
| 2025.12.30 | ₩132,557 | ₩134,733 | ₩131,062 | ₩133,304 | +0.56% | 8.1만 |
|---|
| 2025.12.29 | ₩135,774 | ₩135,774 | ₩130,755 | ₩132,624 | -2.32% | 10.6만 |
|---|
| 2025.12.26 | ₩134,839 | ₩135,841 | ₩132,490 | ₩135,841 | +0.74% | 5.9만 |
|---|
| 2025.12.24 | ₩130,782 | ₩135,494 | ₩130,662 | ₩134,906 | +3.15% | 8.3만 |
|---|
| 2025.12.23 | ₩131,529 | ₩132,557 | ₩129,914 | ₩130,795 | -0.56% | 8.9만 |
|---|
| 2025.12.22 | ₩136,815 | ₩138,417 | ₩130,889 | ₩131,342 | -4.00% | 9.5만 |
|---|
| 2025.12.19 | ₩140,753 | ₩140,753 | ₩133,345 | ₩137,536 | -2.29% | 17.5만 |
|---|
| 2025.12.18 | ₩144,156 | ₩147,053 | ₩141,180 | ₩141,527 | -1.82% | 7.6만 |
|---|
| 2025.12.17 | ₩142,007 | ₩146,412 | ₩139,938 | ₩143,062 | +0.74% | 9.6만 |
|---|
| 2025.12.16 | ₩143,062 | ₩148,027 | ₩143,062 | ₩144,717 | +1.16% | 15.1만 |
|---|
| 2025.12.15 | ₩143,956 | ₩147,827 | ₩143,956 | ₩144,049 | +0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩140,846 | ₩144,570 | ₩139,418 | ₩142,728 | +1.34% | 12.4만 |
|---|
| 2025.12.11 | ₩135,333 | ₩141,580 | ₩134,866 | ₩141,553 | +4.60% | 16.4만 |
|---|
| 2025.12.10 | ₩133,064 | ₩138,817 | ₩132,343 | ₩134,239 | +0.88% | 16.8만 |
|---|
| 2025.12.09 | ₩128,139 | ₩133,852 | ₩128,139 | ₩132,971 | +3.77% | 11.1만 |
|---|
| 2025.12.08 | ₩141,286 | ₩141,286 | ₩128,099 | ₩128,513 | -9.04% | 20.4만 |
|---|
| 2025.12.05 | ₩137,669 | ₩142,995 | ₩135,774 | ₩138,363 | +0.50% | 13만 |
|---|
| 2025.12.04 | ₩164,205 | ₩167,448 | ₩137,255 | ₩138,577 | -15.61% | 29.5만 |
|---|
| 2025.12.03 | ₩172,494 | ₩181,317 | ₩172,494 | ₩178,834 | +3.68% | 9.8만 |
|---|
| 2025.12.02 | ₩173,241 | ₩176,525 | ₩168,850 | ₩172,827 | -0.24% | 9.9만 |
|---|
| 2025.12.01 | ₩172,987 | ₩177,819 | ₩171,946 | ₩172,640 | -0.20% | 10.7만 |
|---|
| 2025.11.28 | ₩177,299 | ₩177,299 | ₩172,360 | ₩175,630 | -0.94% | 5만 |
|---|
| 2025.11.26 | ₩173,241 | ₩180,716 | ₩172,160 | ₩177,766 | +2.61% | 7.7만 |
|---|
| 2025.11.25 | ₩161,802 | ₩174,256 | ₩161,629 | ₩174,122 | +7.61% | 10.7만 |
|---|
| 2025.11.24 | ₩159,346 | ₩162,456 | ₩156,196 | ₩159,132 | -0.13% | 13만 |
|---|
| 2025.11.21 | ₩145,798 | ₩161,895 | ₩145,478 | ₩161,201 | +10.56% | 14.5만 |
|---|
| 2025.11.20 | ₩146,612 | ₩151,925 | ₩142,501 | ₩143,823 | -1.90% | 12.6만 |
|---|
| 2025.11.19 | ₩149,776 | ₩149,776 | ₩144,730 | ₩146,679 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩146,065 | ₩150,737 | ₩144,156 | ₩147,987 | +1.32% | 14.8만 |
|---|
| 2025.11.17 | ₩161,028 | ₩161,028 | ₩148,294 | ₩148,454 | -7.81% | 14.3만 |
|---|
| 2025.11.14 | ₩160,080 | ₩164,165 | ₩157,504 | ₩161,028 | +0.59% | 9.8만 |
|---|
| 2025.11.13 | ₩165,259 | ₩168,035 | ₩158,518 | ₩160,094 | -3.13% | 10.5만 |
|---|
| 2025.11.12 | ₩166,581 | ₩170,585 | ₩162,603 | ₩166,487 | -0.06% | 13.7만 |
|---|
| 2025.11.11 | ₩163,484 | ₩166,514 | ₩162,509 | ₩166,260 | +1.70% | 12.7만 |
|---|
| 2025.11.10 | ₩163,310 | ₩164,498 | ₩159,092 | ₩163,257 | -0.03% | 12.8만 |
|---|
| 2025.11.07 | ₩160,107 | ₩163,337 | ₩159,520 | ₩162,429 | +1.45% | 12.8만 |
|---|
| 2025.11.06 | ₩165,459 | ₩166,180 | ₩160,174 | ₩160,507 | -2.99% | 11.5만 |
|---|
| 2025.11.05 | ₩167,408 | ₩168,316 | ₩161,588 | ₩164,298 | -1.86% | 10.7만 |
|---|
| 2025.11.04 | ₩161,842 | ₩166,514 | ₩159,640 | ₩164,565 | +1.68% | 12만 |
|---|
| 2025.11.03 | ₩160,387 | ₩163,924 | ₩157,504 | ₩163,284 | +1.81% | 14.9만 |
|---|
| 2025.10.31 | ₩161,642 | ₩163,764 | ₩157,317 | ₩160,481 | -0.72% | 20.5만 |
|---|
| 2025.10.30 | ₩166,180 | ₩170,278 | ₩161,682 | ₩163,164 | -1.82% | 9.4만 |
|---|
| 2025.10.29 | ₩174,029 | ₩180,235 | ₩166,687 | ₩168,249 | -3.32% | 10.2만 |
|---|
| 2025.10.28 | ₩173,388 | ₩182,064 | ₩172,187 | ₩176,511 | +1.80% | 10.2만 |
|---|
| 2025.10.27 | ₩178,634 | ₩181,143 | ₩177,472 | ₩177,472 | -0.65% | 6.7만 |
|---|
| 2025.10.24 | ₩180,716 | ₩181,770 | ₩175,857 | ₩177,833 | -1.60% | 4.6만 |
|---|
| 2025.10.23 | ₩172,480 | ₩178,674 | ₩170,852 | ₩176,805 | +2.51% | 4.8만 |
|---|
| 2025.10.22 | ₩172,507 | ₩174,776 | ₩169,597 | ₩171,439 | -0.62% | 8.3만 |
|---|
| 2025.10.21 | ₩167,902 | ₩176,191 | ₩167,902 | ₩174,963 | +4.21% | 5.1만 |
|---|
| 2025.10.20 | ₩169,464 | ₩172,066 | ₩167,435 | ₩170,558 | +0.65% | 4.6만 |
|---|
| 2025.10.17 | ₩165,633 | ₩169,477 | ₩164,578 | ₩168,196 | +1.55% | 9.9만 |
|---|
| 2025.10.16 | ₩169,464 | ₩170,011 | ₩162,069 | ₩167,034 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩169,998 | ₩173,508 | ₩166,981 | ₩168,516 | -0.87% | 9.6만 |
|---|
| 2025.10.14 | ₩158,145 | ₩170,652 | ₩155,769 | ₩169,664 | +7.28% | 10.7만 |
|---|
| 2025.10.13 | ₩160,841 | ₩161,629 | ₩156,369 | ₩159,680 | -0.72% | 9.3만 |
|---|
| 2025.10.10 | ₩165,459 | ₩165,579 | ₩157,531 | ₩158,372 | -4.28% | 9만 |
|---|