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 | ₩146,206 | ₩146,206 | ₩140,587 | ₩141,188 | -3.43% | 9.7만 |
| 2026.10.08 | ₩146,646 | ₩149,208 | ₩144,244 | ₩146,793 | +0.10% | 19.5만 |
| 2026.10.07 | ₩148,795 | ₩149,462 | ₩145,899 | ₩148,474 | -0.22% | 11.1만 |
| 2026.10.06 | ₩152,478 | ₩155,454 | ₩150,796 | ₩152,905 | +0.28% | 8.9만 |
| 2026.10.05 | ₩153,732 | ₩153,732 | ₩148,141 | ₩149,048 | -3.05% | 8.8만 |
| 2026.10.02 | ₩160,551 | ₩161,192 | ₩152,197 | ₩155,067 | -3.42% | 13.6만 |
| 2026.10.01 | ₩146,366 | ₩153,772 | ₩142,936 | ₩153,479 | +4.86% | 11.6만 |
| 2026.09.30 | ₩152,344 | ₩152,344 | ₩147,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,354 |
| -2.62% |
| 6.8만 |
| 2026.09.29 | ₩152,598 | ₩152,598 | ₩148,114 | ₩149,715 | -1.89% | 7.7만 |
|---|
| 2026.09.28 | ₩150,476 | ₩155,040 | ₩150,476 | ₩151,437 | +0.64% | 9.3만 |
|---|
| 2026.09.25 | ₩152,971 | ₩155,213 | ₩150,689 | ₩153,665 | +0.45% | 9.2만 |
|---|
| 2026.09.24 | ₩154,800 | ₩154,906 | ₩150,569 | ₩150,716 | -2.64% | 7.7만 |
|---|
| 2026.09.23 | ₩157,068 | ₩158,803 | ₩152,918 | ₩153,785 | -2.09% | 12.7만 |
|---|
| 2026.09.22 | ₩158,523 | ₩160,538 | ₩156,121 | ₩158,750 | +0.14% | 13.7만 |
|---|
| 2026.09.21 | ₩154,760 | ₩156,321 | ₩151,904 | ₩153,812 | -0.61% | 8.3만 |
|---|
| 2026.09.18 | ₩157,068 | ₩157,068 | ₩150,810 | ₩152,371 | -2.99% | 18.5만 |
|---|
| 2026.09.17 | ₩160,204 | ₩160,204 | ₩155,467 | ₩155,494 | -2.94% | 7.7만 |
|---|
| 2026.09.16 | ₩160,044 | ₩160,418 | ₩151,944 | ₩154,933 | -3.19% | 8.2만 |
|---|
| 2026.09.15 | ₩156,374 | ₩159,137 | ₩154,826 | ₩157,949 | +1.01% | 10.9만 |
|---|
| 2026.09.14 | ₩152,051 | ₩158,870 | ₩152,051 | ₩156,761 | +3.10% | 9.7만 |
|---|
| 2026.09.11 | ₩153,999 | ₩156,414 | ₩153,492 | ₩154,693 | +0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩151,637 | ₩154,213 | ₩150,036 | ₩151,183 | -0.30% | 11.7만 |
|---|
| 2026.09.09 | ₩158,376 | ₩160,992 | ₩153,612 | ₩155,253 | -1.97% | 9만 |
|---|
| 2026.09.08 | ₩161,859 | ₩162,513 | ₩157,669 | ₩157,936 | -2.42% | 8.4만 |
|---|
| 2026.09.04 | ₩161,672 | ₩165,702 | ₩160,338 | ₩163,861 | +1.35% | 10만 |
|---|
| 2026.09.03 | ₩161,552 | ₩163,941 | ₩157,749 | ₩161,766 | +0.13% | 17.2만 |
|---|
| 2026.09.02 | ₩160,992 | ₩161,379 | ₩156,628 | ₩157,055 | -2.45% | 14.1만 |
|---|
| 2026.09.01 | ₩161,806 | ₩165,249 | ₩159,257 | ₩159,390 | -1.49% | 12.6만 |
|---|
| 2026.08.31 | ₩170,573 | ₩171,614 | ₩164,768 | ₩165,649 | -2.89% | 17.3만 |
|---|
| 2026.08.28 | ₩170,360 | ₩173,629 | ₩168,892 | ₩173,175 | +1.65% | 14.3만 |
|---|
| 2026.08.27 | ₩168,318 | ₩173,482 | ₩167,691 | ₩169,105 | +0.47% | 11.8만 |
|---|
| 2026.08.26 | ₩167,851 | ₩172,989 | ₩167,851 | ₩171,240 | +2.02% | 9.8만 |
|---|
| 2026.08.25 | ₩172,575 | ₩173,095 | ₩168,465 | ₩170,200 | -1.38% | 12.1만 |
|---|
| 2026.08.24 | ₩177,486 | ₩185,946 | ₩167,184 | ₩168,211 | -5.23% | 15.9만 |
|---|
| 2026.08.21 | ₩159,137 | ₩181,383 | ₩157,175 | ₩175,364 | +10.20% | 27.6만 |
|---|
| 2026.08.20 | ₩160,124 | ₩161,832 | ₩142,002 | ₩157,642 | -1.55% | 21.5만 |
|---|
| 2026.08.19 | ₩172,001 | ₩176,485 | ₩167,771 | ₩170,373 | -0.95% | 15.9만 |
|---|
| 2026.08.18 | ₩176,418 | ₩176,418 | ₩165,129 | ₩166,143 | -5.82% | 14.8만 |
|---|
| 2026.08.17 | ₩180,782 | ₩180,782 | ₩172,735 | ₩174,403 | -3.53% | 7.6만 |
|---|
| 2026.08.14 | ₩180,382 | ₩183,624 | ₩178,033 | ₩178,887 | -0.83% | 14.7만 |
|---|
| 2026.08.13 | ₩184,212 | ₩185,239 | ₩180,235 | ₩181,983 | -1.21% | 8.9만 |
|---|
| 2026.08.12 | ₩186,027 | ₩186,027 | ₩178,140 | ₩180,689 | -2.87% | 17.1만 |
|---|
| 2026.08.11 | ₩178,393 | ₩185,373 | ₩177,059 | ₩183,304 | +2.75% | 10.6만 |
|---|
| 2026.08.10 | ₩180,435 | ₩184,011 | ₩173,482 | ₩175,751 | -2.60% | 12.1만 |
|---|
| 2026.08.07 | ₩182,357 | ₩188,162 | ₩182,357 | ₩183,865 | +0.83% | 7.5만 |
|---|
| 2026.08.06 | ₩181,850 | ₩183,745 | ₩176,311 | ₩179,661 | -1.20% | 9.2만 |
|---|
| 2026.08.05 | ₩180,969 | ₩188,282 | ₩179,634 | ₩184,078 | +1.72% | 15.1만 |
|---|
| 2026.08.04 | ₩176,965 | ₩182,170 | ₩176,365 | ₩181,890 | +2.78% | 14만 |
|---|
| 2026.08.03 | ₩169,172 | ₩175,484 | ₩169,172 | ₩173,990 | +2.85% | 11.1만 |
|---|
| 2026.07.31 | ₩171,934 | ₩171,934 | ₩164,581 | ₩165,342 | -3.83% | 23만 |
|---|
| 2026.07.30 | ₩179,554 | ₩180,729 | ₩171,307 | ₩172,628 | -3.86% | 22.4만 |
|---|
| 2026.07.29 | ₩178,887 | ₩184,078 | ₩176,672 | ₩177,352 | -0.86% | 25.5만 |
|---|
| 2026.07.28 | ₩181,996 | ₩186,854 | ₩180,355 | ₩182,183 | +0.10% | 29.8만 |
|---|
| 2026.07.27 | ₩180,035 | ₩185,479 | ₩177,659 | ₩178,140 | -1.05% | 16.3만 |
|---|
| 2026.07.24 | ₩176,125 | ₩179,688 | ₩173,990 | ₩178,674 | +1.45% | 12.3만 |
|---|
| 2026.07.23 | ₩173,456 | ₩180,128 | ₩170,253 | ₩174,657 | +0.69% | 13.1만 |
|---|
| 2026.07.22 | ₩171,294 | ₩177,473 | ₩171,200 | ₩175,698 | +2.57% | 10.7만 |
|---|
| 2026.07.21 | ₩168,758 | ₩172,241 | ₩166,810 | ₩171,441 | +1.59% | 10만 |
|---|
| 2026.07.20 | ₩175,537 | ₩175,684 | ₩168,545 | ₩169,919 | -3.20% | 12.9만 |
|---|
| 2026.07.17 | ₩179,968 | ₩184,212 | ₩171,761 | ₩175,751 | -2.34% | 15.9만 |
|---|
| 2026.07.16 | ₩175,951 | ₩185,493 | ₩175,951 | ₩181,956 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩172,308 | ₩178,247 | ₩172,308 | ₩176,418 | +2.39% | 8.9만 |
|---|
| 2026.07.14 | ₩170,146 | ₩172,361 | ₩166,637 | ₩171,828 | +0.99% | 12.5만 |
|---|
| 2026.07.13 | ₩171,641 | ₩172,041 | ₩165,809 | ₩167,210 | -2.58% | 7.3만 |
|---|
| 2026.07.10 | ₩168,491 | ₩175,324 | ₩168,491 | ₩169,879 | +0.82% | 6.7만 |
|---|
| 2026.07.09 | ₩163,968 | ₩169,839 | ₩162,500 | ₩167,811 | +2.34% | 10.3만 |
|---|
| 2026.07.08 | ₩167,050 | ₩167,050 | ₩161,926 | ₩163,194 | -2.31% | 8.9만 |
|---|
| 2026.07.07 | ₩173,109 | ₩173,109 | ₩169,492 | ₩169,599 | -2.03% | 7.6만 |
|---|
| 2026.07.06 | ₩180,675 | ₩180,782 | ₩171,601 | ₩173,256 | -4.11% | 13만 |
|---|
| 2026.07.02 | ₩179,261 | ₩179,741 | ₩174,403 | ₩179,528 | +0.15% | 10.3만 |
|---|
| 2026.07.01 | ₩186,747 | ₩191,738 | ₩180,168 | ₩180,168 | -3.52% | 19.2만 |
|---|
| 2026.06.30 | ₩192,445 | ₩193,139 | ₩184,519 | ₩190,043 | -1.25% | 17.2만 |
|---|
| 2026.06.29 | ₩195,688 | ₩197,757 | ₩188,308 | ₩193,700 | -1.02% | 9.8만 |
|---|
| 2026.06.26 | ₩190,163 | ₩198,144 | ₩186,827 | ₩196,903 | +3.54% | 21.3만 |
|---|
| 2026.06.25 | ₩190,417 | ₩197,223 | ₩185,720 | ₩189,336 | -0.57% | 19.8만 |
|---|
| 2026.06.24 | ₩172,135 | ₩195,595 | ₩172,135 | ₩189,376 | +10.02% | 18.8만 |
|---|
| 2026.06.23 | ₩166,076 | ₩171,374 | ₩165,489 | ₩170,133 | +2.44% | 12.6만 |
|---|
| 2026.06.22 | ₩174,910 | ₩178,180 | ₩166,797 | ₩167,597 | -4.18% | 15.5만 |
|---|
| 2026.06.18 | ₩164,702 | ₩178,887 | ₩164,702 | ₩175,858 | +6.77% | 19.7만 |
|---|
| 2026.06.17 | ₩161,459 | ₩170,507 | ₩158,283 | ₩161,299 | -0.10% | 21.9만 |
|---|
| 2026.06.16 | ₩161,365 | ₩166,410 | ₩159,177 | ₩161,525 | +0.10% | 11.6만 |
|---|
| 2026.06.15 | ₩164,315 | ₩167,077 | ₩158,923 | ₩159,937 | -2.66% | 8.9만 |
|---|
| 2026.06.12 | ₩154,800 | ₩168,131 | ₩154,800 | ₩161,098 | +4.07% | 10만 |
|---|
| 2026.06.11 | ₩149,809 | ₩161,686 | ₩148,074 | ₩161,299 | +7.67% | 11만 |
|---|
| 2026.06.10 | ₩152,131 | ₩153,025 | ₩148,461 | ₩149,355 | -1.82% | 11.3만 |
|---|
| 2026.06.09 | ₩145,098 | ₩153,839 | ₩145,098 | ₩152,131 | +4.85% | 11.2만 |
|---|
| 2026.06.08 | ₩146,059 | ₩149,155 | ₩143,750 | ₩144,137 | -1.32% | 10.4만 |
|---|
| 2026.06.05 | ₩147,233 | ₩149,248 | ₩143,870 | ₩145,458 | -1.21% | 5.6만 |
|---|
| 2026.06.04 | ₩149,395 | ₩151,463 | ₩147,473 | ₩149,182 | -0.14% | 5.7만 |
|---|
| 2026.06.03 | ₩150,503 | ₩152,665 | ₩144,257 | ₩147,193 | -2.20% | 9.5만 |
|---|
| 2026.06.02 | ₩148,474 | ₩156,735 | ₩148,314 | ₩153,278 | +3.24% | 7.4만 |
|---|
| 2026.06.01 | ₩150,142 | ₩155,053 | ₩149,462 | ₩150,503 | +0.24% | 8.4만 |
|---|
| 2026.05.29 | ₩148,127 | ₩150,396 | ₩146,045 | ₩147,273 | -0.58% | 12.3만 |
|---|
| 2026.05.28 | ₩148,127 | ₩151,837 | ₩144,978 | ₩148,661 | +0.36% | 8.1만 |
|---|
| 2026.05.27 | ₩150,636 | ₩157,135 | ₩149,262 | ₩150,463 | -0.12% | 8.3만 |
|---|
| 2026.05.26 | ₩142,189 | ₩148,327 | ₩140,614 | ₩148,101 | +4.16% | 11.7만 |
|---|
| 2026.05.22 | ₩154,079 | ₩156,107 | ₩138,346 | ₩140,427 | -8.86% | 20.5만 |
|---|
| 2026.05.21 | ₩135,797 | ₩154,906 | ₩129,605 | ₩154,079 | +13.46% | 28.5만 |
|---|
| 2026.05.20 | ₩127,763 | ₩132,888 | ₩127,243 | ₩130,792 | +2.37% | 18만 |
|---|
| 2026.05.19 | ₩126,776 | ₩128,777 | ₩122,132 | ₩125,588 | -0.94% | 11.6만 |
|---|
| 2026.05.18 | ₩129,445 | ₩132,234 | ₩127,216 | ₩128,991 | -0.35% | 14.3만 |
|---|
| 2026.05.15 | ₩135,516 | ₩137,438 | ₩128,257 | ₩128,324 | -5.31% | 14.8만 |
|---|
| 2026.05.14 | ₩140,454 | ₩142,109 | ₩135,089 | ₩136,891 | -2.54% | 12.2만 |
|---|
| 2026.05.13 | ₩137,758 | ₩138,666 | ₩135,837 | ₩137,785 | +0.02% | 8.2만 |
|---|
| 2026.05.12 | ₩144,844 | ₩144,844 | ₩137,451 | ₩138,119 | -4.64% | 9.6만 |
|---|
| 2026.05.11 | ₩144,324 | ₩145,819 | ₩142,322 | ₩144,324 | 0.00% | 5.5만 |
|---|
| 2026.05.08 | ₩145,939 | ₩147,727 | ₩141,014 | ₩143,764 | -1.49% | 9.6만 |
|---|
| 2026.05.07 | ₩146,993 | ₩148,261 | ₩143,750 | ₩144,497 | -1.70% | 12.2만 |
|---|
| 2026.05.06 | ₩145,552 | ₩149,835 | ₩144,297 | ₩146,126 | +0.39% | 14만 |
|---|
| 2026.05.05 | ₩135,049 | ₩142,416 | ₩133,782 | ₩140,841 | +4.29% | 9.7만 |
|---|
| 2026.05.04 | ₩145,832 | ₩149,996 | ₩132,234 | ₩133,822 | -8.24% | 14.5만 |
|---|
| 2026.05.01 | ₩150,209 | ₩150,823 | ₩145,418 | ₩147,407 | -1.87% | 8.6만 |
|---|
| 2026.04.30 | ₩150,583 | ₩151,183 | ₩146,793 | ₩150,049 | -0.35% | 8.7만 |
|---|
| 2026.04.29 | ₩154,373 | ₩154,373 | ₩148,741 | ₩148,741 | -3.65% | 8.7만 |
|---|
| 2026.04.28 | ₩156,334 | ₩158,790 | ₩153,479 | ₩156,441 | +0.07% | 11.9만 |
|---|
| 2026.04.27 | ₩157,375 | ₩159,203 | ₩152,611 | ₩154,773 | -1.65% | 13.1만 |
|---|
| 2026.04.24 | ₩158,977 | ₩161,672 | ₩155,093 | ₩156,308 | -1.68% | 10.8만 |
|---|
| 2026.04.23 | ₩162,219 | ₩162,446 | ₩155,427 | ₩159,964 | -1.39% | 9.2만 |
|---|
| 2026.04.22 | ₩165,182 | ₩166,637 | ₩162,566 | ₩162,807 | -1.44% | 9.7만 |
|---|
| 2026.04.21 | ₩163,154 | ₩167,477 | ₩158,123 | ₩162,393 | -0.47% | 13.3만 |
|---|
| 2026.04.20 | ₩152,931 | ₩161,432 | ₩152,931 | ₩160,711 | +5.09% | 12.1만 |
|---|
| 2026.04.17 | ₩144,217 | ₩158,002 | ₩144,164 | ₩154,906 | +7.41% | 11.9만 |
|---|
| 2026.04.16 | ₩141,135 | ₩146,793 | ₩139,493 | ₩139,733 | -0.99% | 10.2만 |
|---|
| 2026.04.15 | ₩147,887 | ₩147,887 | ₩141,001 | ₩141,135 | -4.57% | 8.1만 |
|---|
| 2026.04.14 | ₩144,217 | ₩150,062 | ₩144,217 | ₩146,900 | +1.86% | 9.4만 |
|---|
| 2026.04.13 | ₩138,786 | ₩145,805 | ₩135,556 | ₩144,831 | +4.36% | 13.6만 |
|---|
| 2026.04.10 | ₩149,195 | ₩150,262 | ₩139,587 | ₩139,587 | -6.44% | 14.9만 |
|---|
| 2026.04.09 | ₩146,806 | ₩152,718 | ₩145,031 | ₩149,662 | +1.95% | 12.4만 |
|---|
| 2026.04.08 | ₩147,460 | ₩155,200 | ₩147,460 | ₩150,823 | +2.28% | 12.2만 |
|---|
| 2026.04.07 | ₩153,078 | ₩153,078 | ₩140,107 | ₩141,842 | -7.34% | 12.2만 |
|---|
| 2026.04.06 | ₩146,606 | ₩151,664 | ₩145,165 | ₩150,676 | +2.78% | 10.9만 |
|---|
| 2026.04.02 | ₩145,725 | ₩149,902 | ₩142,789 | ₩147,914 | +1.50% | 7만 |
|---|
| 2026.04.01 | ₩147,220 | ₩151,664 | ₩144,951 | ₩148,781 | +1.06% | 14.8만 |
|---|
| 2026.03.31 | ₩143,817 | ₩149,222 | ₩143,817 | ₩148,007 | +2.91% | 20만 |
|---|
| 2026.03.30 | ₩144,938 | ₩147,340 | ₩142,389 | ₩143,243 | -1.17% | 16.8만 |
|---|
| 2026.03.27 | ₩147,033 | ₩148,221 | ₩142,536 | ₩142,536 | -3.06% | 11.5만 |
|---|
| 2026.03.26 | ₩147,780 | ₩151,330 | ₩146,019 | ₩148,488 | +0.48% | 9.4만 |
|---|
| 2026.03.25 | ₩150,716 | ₩150,796 | ₩144,564 | ₩149,915 | -0.53% | 10.2만 |
|---|
| 2026.03.24 | ₩144,084 | ₩148,688 | ₩143,403 | ₩147,113 | +2.10% | 10.1만 |
|---|
| 2026.03.23 | ₩144,257 | ₩148,127 | ₩143,990 | ₩146,806 | +1.77% | 9.4만 |
|---|
| 2026.03.20 | ₩144,471 | ₩144,471 | ₩137,318 | ₩138,853 | -3.89% | 24.6만 |
|---|
| 2026.03.19 | ₩139,653 | ₩144,231 | ₩138,532 | ₩143,363 | +2.66% | 18.8만 |
|---|
| 2026.03.18 | ₩147,180 | ₩147,180 | ₩139,026 | ₩140,347 | -4.64% | 11.3만 |
|---|
| 2026.03.17 | ₩144,431 | ₩145,792 | ₩141,962 | ₩143,617 | -0.56% | 10.6만 |
|---|
| 2026.03.16 | ₩143,670 | ₩148,101 | ₩141,028 | ₩143,657 | -0.01% | 10.8만 |
|---|
| 2026.03.13 | ₩143,003 | ₩145,178 | ₩140,721 | ₩142,456 | -0.38% | 6.7만 |
|---|
| 2026.03.12 | ₩139,813 | ₩142,643 | ₩139,320 | ₩141,121 | +0.94% | 9.7만 |
|---|
| 2026.03.11 | ₩145,432 | ₩146,980 | ₩140,134 | ₩142,950 | -1.71% | 4.4만 |
|---|
| 2026.03.10 | ₩145,965 | ₩150,369 | ₩144,004 | ₩145,392 | -0.39% | 7.8만 |
|---|
| 2026.03.09 | ₩146,793 | ₩148,301 | ₩139,894 | ₩146,606 | -0.13% | 7.7만 |
|---|
| 2026.03.06 | ₩151,971 | ₩154,092 | ₩147,153 | ₩150,636 | -0.88% | 9.8만 |
|---|
| 2026.03.05 | ₩154,866 | ₩155,841 | ₩147,634 | ₩151,050 | -2.46% | 15.2만 |
|---|
| 2026.03.04 | ₩162,887 | ₩166,543 | ₩154,906 | ₩156,521 | -3.91% | 7.8만 |
|---|
| 2026.03.03 | ₩156,468 | ₩162,033 | ₩153,479 | ₩160,178 | +2.37% | 7.9만 |
|---|
| 2026.03.02 | ₩162,420 | ₩164,768 | ₩156,948 | ₩161,299 | -0.69% | 9만 |
|---|
| 2026.02.27 | ₩168,238 | ₩171,307 | ₩164,141 | ₩167,637 | -0.36% | 6.1만 |
|---|
| 2026.02.26 | ₩169,145 | ₩173,376 | ₩164,181 | ₩168,545 | -0.36% | 5.9만 |
|---|
| 2026.02.25 | ₩163,981 | ₩175,564 | ₩160,244 | ₩168,251 | +2.60% | 12.7만 |
|---|
| 2026.02.24 | ₩165,395 | ₩170,680 | ₩162,833 | ₩163,994 | -0.85% | 12.9만 |
|---|
| 2026.02.23 | ₩173,029 | ₩180,155 | ₩163,474 | ₩165,649 | -4.27% | 9.2만 |
|---|
| 2026.02.20 | ₩175,124 | ₩178,020 | ₩169,519 | ₩173,029 | -1.20% | 7.8만 |
|---|
| 2026.02.19 | ₩175,217 | ₩177,272 | ₩173,029 | ₩174,470 | -0.43% | 5만 |
|---|
| 2026.02.18 | ₩172,215 | ₩178,914 | ₩172,215 | ₩175,151 | +1.70% | 5.6만 |
|---|
| 2026.02.17 | ₩171,027 | ₩175,684 | ₩166,556 | ₩173,643 | +1.53% | 7.4만 |
|---|
| 2026.02.13 | ₩169,853 | ₩178,086 | ₩169,853 | ₩173,656 | +2.24% | 9.1만 |
|---|
| 2026.02.12 | ₩173,416 | ₩178,046 | ₩164,621 | ₩166,516 | -3.98% | 11.4만 |
|---|
| 2026.02.11 | ₩173,109 | ₩177,726 | ₩169,279 | ₩172,722 | -0.22% | 10.2만 |
|---|
| 2026.02.10 | ₩171,147 | ₩177,713 | ₩167,464 | ₩175,537 | +2.57% | 10.5만 |
|---|
| 2026.02.09 | ₩168,171 | ₩172,695 | ₩165,929 | ₩169,132 | +0.57% | 13.9만 |
|---|
| 2026.02.06 | ₩161,686 | ₩168,118 | ₩160,751 | ₩167,984 | +3.90% | 13만 |
|---|
| 2026.02.05 | ₩164,461 | ₩166,396 | ₩161,072 | ₩163,274 | -0.72% | 10.3만 |
|---|
| 2026.02.04 | ₩158,203 | ₩168,265 | ₩158,203 | ₩164,288 | +3.85% | 14.8만 |
|---|
| 2026.02.03 | ₩148,701 | ₩164,074 | ₩148,408 | ₩155,187 | +4.36% | 16.5만 |
|---|
| 2026.02.02 | ₩149,462 | ₩153,358 | ₩145,352 | ₩149,008 | -0.30% | 12.3만 |
|---|
| 2026.01.30 | ₩152,518 | ₩156,134 | ₩147,660 | ₩150,329 | -1.43% | 9.6만 |
|---|
| 2026.01.29 | ₩153,011 | ₩156,228 | ₩149,862 | ₩153,812 | +0.52% | 10.4만 |
|---|
| 2026.01.28 | ₩150,489 | ₩152,451 | ₩148,301 | ₩150,423 | -0.04% | 6.6만 |
|---|
| 2026.01.27 | ₩153,292 | ₩153,292 | ₩148,621 | ₩151,197 | -1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩156,134 | ₩156,148 | ₩150,983 | ₩152,424 | -2.38% | 7.9만 |
|---|
| 2026.01.23 | ₩161,912 | ₩162,953 | ₩154,119 | ₩154,960 | -4.29% | 9.4만 |
|---|
| 2026.01.22 | ₩168,612 | ₩170,800 | ₩161,125 | ₩163,340 | -3.13% | 9만 |
|---|
| 2026.01.21 | ₩161,632 | ₩168,612 | ₩157,469 | ₩167,117 | +3.39% | 6.8만 |
|---|
| 2026.01.20 | ₩158,243 | ₩163,687 | ₩157,816 | ₩160,938 | +1.70% | 9만 |
|---|
| 2026.01.16 | ₩166,290 | ₩169,265 | ₩163,687 | ₩164,221 | -1.24% | 11.1만 |
|---|
| 2026.01.15 | ₩165,983 | ₩167,664 | ₩159,871 | ₩167,437 | +0.88% | 7.6만 |
|---|
| 2026.01.14 | ₩168,198 | ₩168,665 | ₩161,112 | ₩165,169 | -1.80% | 10.8만 |
|---|
| 2026.01.13 | ₩163,327 | ₩170,293 | ₩161,339 | ₩169,853 | +4.00% | 12.3만 |
|---|
| 2026.01.12 | ₩160,044 | ₩167,691 | ₩159,897 | ₩164,755 | +2.94% | 10.3만 |
|---|
| 2026.01.09 | ₩146,833 | ₩162,767 | ₩146,833 | ₩161,072 | +9.70% | 14.2만 |
|---|
| 2026.01.08 | ₩129,485 | ₩143,296 | ₩129,485 | ₩141,682 | +9.42% | 14.5만 |
|---|
| 2026.01.07 | ₩136,130 | ₩136,491 | ₩130,872 | ₩131,273 | -3.57% | 11.6만 |
|---|
| 2026.01.06 | ₩130,245 | ₩134,395 | ₩128,110 | ₩133,928 | +2.83% | 7.4만 |
|---|
| 2026.01.05 | ₩129,124 | ₩132,981 | ₩128,791 | ₩130,912 | +1.38% | 8.4만 |
|---|
| 2026.01.02 | ₩130,779 | ₩131,953 | ₩127,776 | ₩130,485 | -0.22% | 6.7만 |
|---|
| 2025.12.31 | ₩131,460 | ₩132,127 | ₩129,471 | ₩130,165 | -0.98% | 6.3만 |
|---|
| 2025.12.30 | ₩132,527 | ₩134,702 | ₩131,033 | ₩133,275 | +0.56% | 8.1만 |
|---|
| 2025.12.29 | ₩135,743 | ₩135,743 | ₩130,726 | ₩132,594 | -2.32% | 10.6만 |
|---|
| 2025.12.26 | ₩134,809 | ₩135,810 | ₩132,460 | ₩135,810 | +0.74% | 5.9만 |
|---|
| 2025.12.24 | ₩130,752 | ₩135,463 | ₩130,632 | ₩134,876 | +3.15% | 8.3만 |
|---|
| 2025.12.23 | ₩131,500 | ₩132,527 | ₩129,885 | ₩130,766 | -0.56% | 8.9만 |
|---|
| 2025.12.22 | ₩136,784 | ₩138,386 | ₩130,859 | ₩131,313 | -4.00% | 9.5만 |
|---|
| 2025.12.19 | ₩140,721 | ₩140,721 | ₩133,315 | ₩137,505 | -2.29% | 17.5만 |
|---|
| 2025.12.18 | ₩144,124 | ₩147,020 | ₩141,148 | ₩141,495 | -1.82% | 7.6만 |
|---|
| 2025.12.17 | ₩141,975 | ₩146,379 | ₩139,907 | ₩143,030 | +0.74% | 9.6만 |
|---|
| 2025.12.16 | ₩143,030 | ₩147,994 | ₩143,030 | ₩144,684 | +1.16% | 15.1만 |
|---|
| 2025.12.15 | ₩143,924 | ₩147,794 | ₩143,924 | ₩144,017 | +0.06% | 11.2만 |
|---|
| 2025.12.12 | ₩140,814 | ₩144,538 | ₩139,386 | ₩142,696 | +1.34% | 12.4만 |
|---|
| 2025.12.11 | ₩135,303 | ₩141,548 | ₩134,836 | ₩141,522 | +4.60% | 16.4만 |
|---|
| 2025.12.10 | ₩133,034 | ₩138,786 | ₩132,314 | ₩134,209 | +0.88% | 16.8만 |
|---|
| 2025.12.09 | ₩128,110 | ₩133,822 | ₩128,110 | ₩132,941 | +3.77% | 11.1만 |
|---|
| 2025.12.08 | ₩141,255 | ₩141,255 | ₩128,070 | ₩128,484 | -9.04% | 20.4만 |
|---|
| 2025.12.05 | ₩137,638 | ₩142,963 | ₩135,743 | ₩138,332 | +0.50% | 13만 |
|---|
| 2025.12.04 | ₩164,168 | ₩167,411 | ₩137,225 | ₩138,546 | -15.61% | 29.5만 |
|---|
| 2025.12.03 | ₩172,455 | ₩181,276 | ₩172,455 | ₩178,794 | +3.68% | 9.8만 |
|---|
| 2025.12.02 | ₩173,202 | ₩176,485 | ₩168,812 | ₩172,788 | -0.24% | 9.9만 |
|---|
| 2025.12.01 | ₩172,949 | ₩177,779 | ₩171,908 | ₩172,602 | -0.20% | 10.7만 |
|---|
| 2025.11.28 | ₩177,259 | ₩177,259 | ₩172,321 | ₩175,591 | -0.94% | 5만 |
|---|
| 2025.11.26 | ₩173,202 | ₩180,675 | ₩172,121 | ₩177,726 | +2.61% | 7.7만 |
|---|
| 2025.11.25 | ₩161,766 | ₩174,216 | ₩161,592 | ₩174,083 | +7.61% | 10.7만 |
|---|
| 2025.11.24 | ₩159,310 | ₩162,420 | ₩156,161 | ₩159,097 | -0.13% | 13만 |
|---|
| 2025.11.21 | ₩145,765 | ₩161,859 | ₩145,445 | ₩161,165 | +10.56% | 14.5만 |
|---|
| 2025.11.20 | ₩146,579 | ₩151,891 | ₩142,469 | ₩143,790 | -1.90% | 12.6만 |
|---|
| 2025.11.19 | ₩149,742 | ₩149,742 | ₩144,698 | ₩146,646 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩146,032 | ₩150,703 | ₩144,124 | ₩147,954 | +1.32% | 14.8만 |
|---|
| 2025.11.17 | ₩160,992 | ₩160,992 | ₩148,261 | ₩148,421 | -7.81% | 14.3만 |
|---|
| 2025.11.14 | ₩160,044 | ₩164,128 | ₩157,469 | ₩160,992 | +0.59% | 9.8만 |
|---|
| 2025.11.13 | ₩165,222 | ₩167,998 | ₩158,483 | ₩160,058 | -3.13% | 10.5만 |
|---|
| 2025.11.12 | ₩166,543 | ₩170,547 | ₩162,566 | ₩166,450 | -0.06% | 13.7만 |
|---|
| 2025.11.11 | ₩163,447 | ₩166,476 | ₩162,473 | ₩166,223 | +1.70% | 12.7만 |
|---|
| 2025.11.10 | ₩163,274 | ₩164,461 | ₩159,057 | ₩163,220 | -0.03% | 12.8만 |
|---|
| 2025.11.07 | ₩160,071 | ₩163,300 | ₩159,484 | ₩162,393 | +1.45% | 12.8만 |
|---|
| 2025.11.06 | ₩165,422 | ₩166,143 | ₩160,138 | ₩160,471 | -2.99% | 11.5만 |
|---|
| 2025.11.05 | ₩167,370 | ₩168,278 | ₩161,552 | ₩164,261 | -1.86% | 10.7만 |
|---|
| 2025.11.04 | ₩161,806 | ₩166,476 | ₩159,604 | ₩164,528 | +1.68% | 12만 |
|---|
| 2025.11.03 | ₩160,351 | ₩163,887 | ₩157,469 | ₩163,247 | +1.81% | 14.9만 |
|---|
| 2025.10.31 | ₩161,606 | ₩163,727 | ₩157,282 | ₩160,445 | -0.72% | 20.5만 |
|---|
| 2025.10.30 | ₩166,143 | ₩170,240 | ₩161,646 | ₩163,127 | -1.82% | 9.4만 |
|---|
| 2025.10.29 | ₩173,990 | ₩180,195 | ₩166,650 | ₩168,211 | -3.32% | 10.2만 |
|---|
| 2025.10.28 | ₩173,349 | ₩182,023 | ₩172,148 | ₩176,472 | +1.80% | 10.2만 |
|---|
| 2025.10.27 | ₩178,593 | ₩181,102 | ₩177,432 | ₩177,432 | -0.65% | 6.7만 |
|---|
| 2025.10.24 | ₩180,675 | ₩181,729 | ₩175,818 | ₩177,793 | -1.60% | 4.6만 |
|---|
| 2025.10.23 | ₩172,442 | ₩178,633 | ₩170,813 | ₩176,765 | +2.51% | 4.8만 |
|---|
| 2025.10.22 | ₩172,468 | ₩174,737 | ₩169,559 | ₩171,401 | -0.62% | 8.3만 |
|---|
| 2025.10.21 | ₩167,864 | ₩176,151 | ₩167,864 | ₩174,924 | +4.21% | 5.1만 |
|---|
| 2025.10.20 | ₩169,426 | ₩172,028 | ₩167,397 | ₩170,520 | +0.65% | 4.6만 |
|---|
| 2025.10.17 | ₩165,596 | ₩169,439 | ₩164,541 | ₩168,158 | +1.55% | 9.9만 |
|---|
| 2025.10.16 | ₩169,426 | ₩169,973 | ₩162,033 | ₩166,997 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩169,959 | ₩173,469 | ₩166,943 | ₩168,478 | -0.87% | 9.6만 |
|---|
| 2025.10.14 | ₩158,109 | ₩170,613 | ₩155,734 | ₩169,626 | +7.28% | 10.7만 |
|---|
| 2025.10.13 | ₩160,805 | ₩161,592 | ₩156,334 | ₩159,644 | -0.72% | 9.3만 |
|---|
| 2025.10.10 | ₩165,422 | ₩165,542 | ₩157,495 | ₩158,336 | -4.28% | 9만 |
|---|