시장 데이터를 불러오는 중
Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock · HOVNP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,120 | ₩24,375 | ₩24,120 | ₩24,375 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,281 | ₩24,321 | ₩24,201 | ₩24,201 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,415 | ₩24,415 | ₩24,254 | ₩24,321 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,214 | ₩24,348 | ₩24,214 | ₩24,254 | +0.17% | 4천 |
| 2026.10.05 | ₩24,429 | ₩24,429 | ₩24,053 | ₩24,053 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,201 | ₩24,201 | ₩24,120 | ₩24,120 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,120 | ₩25,125 | ₩24,120 | ₩24,174 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,978 | ₩24,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,402 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,161 | ₩24,469 | ₩23,799 | ₩24,094 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,871 | ₩24,871 | ₩23,906 | ₩24,053 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,166 | ₩25,166 | ₩24,750 | ₩24,924 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,728 | ₩25,970 | ₩24,924 | ₩25,045 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,755 | ₩25,782 | ₩25,728 | ₩25,782 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,782 | ₩25,929 | ₩25,782 | ₩25,929 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,130 | ₩26,130 | ₩25,594 | ₩25,795 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,983 | ₩25,983 | ₩25,876 | ₩25,876 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,559 | ₩26,559 | ₩25,742 | ₩25,795 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,621 | ₩25,956 | ₩25,608 | ₩25,742 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,916 | ₩26,305 | ₩25,527 | ₩25,527 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,795 | ₩26,934 | ₩25,728 | ₩25,862 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,795 | ₩26,398 | ₩25,795 | ₩25,876 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,130 | ₩26,130 | ₩25,769 | ₩25,795 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,720 | ₩26,720 | ₩26,506 | ₩26,506 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,532 | ₩26,532 | ₩26,345 | ₩26,358 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,412 | ₩26,412 | ₩26,358 | ₩26,358 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩26,050 | ₩26,666 | ₩26,050 | ₩26,666 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,251 | ₩26,532 | ₩26,171 | ₩26,358 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩26,010 | ₩26,305 | ₩26,010 | ₩26,211 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,130 | ₩26,130 | ₩25,943 | ₩26,050 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,278 | ₩26,291 | ₩26,130 | ₩26,211 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,264 | ₩26,372 | ₩26,211 | ₩26,372 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,144 | ₩26,331 | ₩26,104 | ₩26,278 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,398 | ₩26,398 | ₩25,862 | ₩26,063 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,398 | ₩26,465 | ₩26,398 | ₩26,465 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,465 | ₩26,465 | ₩26,398 | ₩26,439 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,506 | ₩26,506 | ₩26,425 | ₩26,465 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,331 | ₩26,546 | ₩26,331 | ₩26,546 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,345 | ₩26,345 | ₩26,345 | ₩26,345 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,506 | ₩26,586 | ₩26,385 | ₩26,586 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,345 | ₩26,439 | ₩26,291 | ₩26,425 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,465 | ₩26,465 | ₩26,398 | ₩26,465 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,465 | ₩26,519 | ₩26,412 | ₩26,519 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,532 | ₩26,586 | ₩26,331 | ₩26,398 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,465 | ₩26,988 | ₩26,465 | ₩26,666 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,666 | ₩26,827 | ₩25,996 | ₩26,050 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,827 | ₩26,934 | ₩26,519 | ₩26,666 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,095 | ₩27,095 | ₩26,707 | ₩26,787 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩27,015 | ₩27,082 | ₩27,015 | ₩27,082 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,350 | ₩27,350 | ₩27,015 | ₩27,095 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,484 | ₩27,604 | ₩27,403 | ₩27,403 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,551 | ₩27,551 | ₩27,403 | ₩27,403 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,430 | ₩27,578 | ₩27,430 | ₩27,470 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,511 | ₩27,524 | ₩27,511 | ₩27,524 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,417 | ₩27,886 | ₩27,417 | ₩27,537 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,578 | ₩27,671 | ₩27,578 | ₩27,578 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,537 | ₩27,537 | ₩27,403 | ₩27,537 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,658 | ₩27,671 | ₩27,363 | ₩27,537 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,537 | ₩27,604 | ₩27,511 | ₩27,511 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,738 | ₩27,738 | ₩27,604 | ₩27,604 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,591 | ₩27,591 | ₩27,537 | ₩27,537 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,403 | ₩27,470 | ₩27,403 | ₩27,470 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩27,068 | ₩27,484 | ₩27,068 | ₩27,283 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩27,001 | ₩27,042 | ₩27,001 | ₩27,001 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,827 | ₩26,827 | ₩26,800 | ₩26,800 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,202 | ₩27,202 | ₩26,961 | ₩27,068 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,671 | ₩27,819 | ₩27,162 | ₩27,604 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,470 | ₩27,578 | ₩27,256 | ₩27,256 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,135 | ₩27,135 | ₩26,425 | ₩27,135 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,109 | ₩27,671 | ₩27,109 | ₩27,470 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,336 | ₩27,336 | ₩27,001 | ₩27,055 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,470 | ₩27,470 | ₩27,310 | ₩27,310 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,564 | ₩27,631 | ₩27,484 | ₩27,484 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,350 | ₩27,511 | ₩27,310 | ₩27,484 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,805 | ₩27,805 | ₩27,377 | ₩27,403 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,497 | ₩27,725 | ₩27,336 | ₩27,658 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,537 | ₩27,537 | ₩27,484 | ₩27,524 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,551 | ₩27,819 | ₩27,336 | ₩27,390 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,819 | ₩27,819 | ₩27,537 | ₩27,537 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,484 | ₩27,604 | ₩27,484 | ₩27,578 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,671 | ₩27,671 | ₩27,470 | ₩27,618 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,926 | ₩27,926 | ₩27,470 | ₩27,484 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,886 | ₩28,127 | ₩27,658 | ₩27,886 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,953 | ₩28,020 | ₩27,765 | ₩27,779 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,685 | ₩28,006 | ₩27,685 | ₩28,006 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,872 | ₩27,872 | ₩27,846 | ₩27,846 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,140 | ₩28,140 | ₩27,792 | ₩28,060 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,913 | ₩27,913 | ₩27,631 | ₩27,872 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,846 | ₩27,846 | ₩27,604 | ₩27,725 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,872 | ₩28,033 | ₩27,819 | ₩27,913 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,872 | ₩27,899 | ₩27,872 | ₩27,899 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,899 | ₩28,114 | ₩27,872 | ₩28,114 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,765 | ₩28,073 | ₩27,765 | ₩28,060 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,926 | ₩27,926 | ₩27,712 | ₩27,926 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩28,073 | ₩28,073 | ₩27,980 | ₩28,073 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,127 | ₩28,127 | ₩28,006 | ₩28,006 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩28,006 | ₩28,087 | ₩27,872 | ₩28,006 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,114 | ₩28,114 | ₩28,020 | ₩28,020 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩28,006 | ₩28,114 | ₩27,939 | ₩28,114 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,899 | ₩27,939 | ₩27,872 | ₩27,939 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,913 | ₩27,939 | ₩27,779 | ₩27,939 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩28,006 | ₩28,006 | ₩27,819 | ₩27,819 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,872 | ₩28,073 | ₩27,872 | ₩27,872 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,140 | ₩28,315 | ₩28,140 | ₩28,167 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,140 | ₩28,140 | ₩27,671 | ₩28,140 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,194 | ₩28,194 | ₩27,872 | ₩28,140 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,194 | ₩28,650 | ₩28,194 | ₩28,516 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,784 | ₩28,784 | ₩28,248 | ₩28,663 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,462 | ₩28,944 | ₩28,288 | ₩28,489 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,516 | ₩28,931 | ₩28,516 | ₩28,797 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,944 | ₩28,944 | ₩27,685 | ₩28,475 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,564 | ₩27,859 | ₩27,122 | ₩27,859 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,586 | ₩27,564 | ₩26,586 | ₩27,564 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,599 | ₩26,599 | ₩26,425 | ₩26,599 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,506 | ₩26,599 | ₩26,506 | ₩26,599 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,171 | ₩26,774 | ₩25,809 | ₩26,733 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,599 | ₩26,599 | ₩25,487 | ₩26,345 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,546 | ₩26,787 | ₩26,532 | ₩26,599 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,465 | ₩26,666 | ₩26,264 | ₩26,264 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,800 | ₩26,800 | ₩26,358 | ₩26,452 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,613 | ₩27,042 | ₩26,425 | ₩26,626 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,323 | ₩27,323 | ₩27,068 | ₩27,068 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,310 | ₩27,537 | ₩26,975 | ₩27,470 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,390 | ₩27,390 | ₩27,068 | ₩27,068 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,390 | ₩27,511 | ₩27,176 | ₩27,511 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,537 | ₩27,537 | ₩27,336 | ₩27,363 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,859 | ₩27,859 | ₩27,859 | ₩27,859 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,872 | ₩27,913 | ₩27,604 | ₩27,859 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,489 | ₩28,489 | ₩27,939 | ₩27,939 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,462 | ₩28,542 | ₩28,274 | ₩28,542 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,315 | ₩28,502 | ₩28,274 | ₩28,274 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,944 | ₩28,944 | ₩28,784 | ₩28,784 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,529 | ₩28,529 | ₩28,529 | ₩28,529 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,516 | ₩28,569 | ₩28,516 | ₩28,529 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,475 | ₩29,159 | ₩28,261 | ₩28,315 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,221 | ₩28,784 | ₩28,140 | ₩28,784 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,449 | ₩28,449 | ₩28,382 | ₩28,408 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,583 | ₩28,609 | ₩28,529 | ₩28,596 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,743 | ₩28,743 | ₩28,636 | ₩28,636 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,877 | ₩28,944 | ₩28,757 | ₩28,824 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,837 | ₩29,011 | ₩28,596 | ₩29,011 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,998 | ₩28,998 | ₩28,918 | ₩28,918 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,918 | ₩29,145 | ₩28,891 | ₩29,011 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,105 | ₩29,105 | ₩28,944 | ₩28,944 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,810 | ₩28,944 | ₩28,810 | ₩28,944 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,944 | ₩29,011 | ₩28,837 | ₩28,918 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,810 | ₩29,253 | ₩28,810 | ₩28,810 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,703 | ₩28,998 | ₩28,703 | ₩28,998 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,918 | ₩28,918 | ₩28,489 | ₩28,529 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,918 | ₩28,918 | ₩28,475 | ₩28,475 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,676 | ₩28,743 | ₩28,676 | ₩28,676 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,301 | ₩28,810 | ₩28,301 | ₩28,797 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,114 | ₩28,797 | ₩28,073 | ₩28,717 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,551 | ₩27,872 | ₩27,551 | ₩27,872 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,872 | ₩27,872 | ₩27,537 | ₩27,738 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,859 | ₩27,859 | ₩27,765 | ₩27,765 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,671 | ₩27,698 | ₩27,604 | ₩27,604 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,725 | ₩27,805 | ₩27,578 | ₩27,578 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,805 | ₩27,805 | ₩27,738 | ₩27,738 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,604 | ₩27,872 | ₩27,604 | ₩27,604 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,872 | ₩27,913 | ₩27,752 | ₩27,805 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,336 | ₩27,805 | ₩27,336 | ₩27,805 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,591 | ₩28,047 | ₩27,591 | ₩27,939 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,470 | ₩27,604 | ₩27,336 | ₩27,604 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,256 | ₩27,470 | ₩27,256 | ₩27,269 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,269 | ₩27,269 | ₩26,881 | ₩27,068 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,403 | ₩27,470 | ₩27,256 | ₩27,336 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,229 | ₩27,444 | ₩27,001 | ₩27,336 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,202 | ₩27,229 | ₩27,122 | ₩27,122 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,444 | ₩27,524 | ₩27,055 | ₩27,202 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,229 | ₩27,296 | ₩27,135 | ₩27,296 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,363 | ₩27,363 | ₩27,176 | ₩27,310 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩27,055 | ₩27,377 | ₩27,042 | ₩27,310 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,827 | ₩27,310 | ₩26,827 | ₩27,028 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,149 | ₩27,336 | ₩26,532 | ₩27,310 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,800 | ₩27,524 | ₩26,800 | ₩27,202 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,671 | ₩27,671 | ₩27,377 | ₩27,537 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,787 | ₩27,658 | ₩26,787 | ₩27,658 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,336 | ₩27,457 | ₩27,336 | ₩27,403 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,975 | ₩27,403 | ₩26,961 | ₩27,377 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,867 | ₩27,403 | ₩26,800 | ₩27,403 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩27,068 | ₩27,243 | ₩26,599 | ₩27,202 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,934 | ₩26,961 | ₩26,733 | ₩26,961 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,774 | ₩26,800 | ₩26,331 | ₩26,800 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,921 | ₩26,948 | ₩26,398 | ₩26,398 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,747 | ₩27,001 | ₩26,693 | ₩26,934 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,747 | ₩26,867 | ₩26,264 | ₩26,867 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,465 | ₩26,908 | ₩26,465 | ₩26,800 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,747 | ₩26,747 | ₩25,996 | ₩26,144 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,693 | ₩26,881 | ₩26,693 | ₩26,720 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,532 | ₩26,881 | ₩26,479 | ₩26,881 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,465 | ₩26,707 | ₩26,318 | ₩26,465 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,465 | ₩26,532 | ₩26,130 | ₩26,479 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,470 | ₩27,470 | ₩26,425 | ₩26,465 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,881 | ₩26,881 | ₩24,817 | ₩25,970 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,135 | ₩27,162 | ₩26,800 | ₩26,814 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,095 | ₩27,095 | ₩26,988 | ₩27,055 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩27,001 | ₩27,015 | ₩27,001 | ₩27,015 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,135 | ₩27,135 | ₩27,068 | ₩27,068 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,256 | ₩27,256 | ₩27,256 | ₩27,256 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,269 | ₩27,269 | ₩26,506 | ₩26,921 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,492 | ₩26,599 | ₩26,385 | ₩26,546 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,666 | ₩26,666 | ₩26,653 | ₩26,653 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,934 | ₩26,934 | ₩26,760 | ₩26,760 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,162 | ₩27,176 | ₩26,814 | ₩26,827 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,934 | ₩27,363 | ₩26,934 | ₩27,363 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,894 | ₩26,894 | ₩26,867 | ₩26,867 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,162 | ₩27,176 | ₩26,800 | ₩27,176 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,122 | ₩27,122 | ₩26,934 | ₩27,055 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,135 | ₩27,162 | ₩27,135 | ₩27,162 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,135 | ₩27,135 | ₩26,800 | ₩26,827 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,202 | ₩27,323 | ₩27,135 | ₩27,189 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,269 | ₩27,269 | ₩27,202 | ₩27,202 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,135 | ₩27,430 | ₩27,028 | ₩27,202 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,149 | ₩27,417 | ₩27,135 | ₩27,283 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,417 | ₩27,417 | ₩27,135 | ₩27,269 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩27,068 | ₩27,403 | ₩27,068 | ₩27,403 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,814 | ₩27,403 | ₩26,814 | ₩27,403 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩27,068 | ₩27,162 | ₩27,068 | ₩27,068 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,269 | ₩27,269 | ₩27,149 | ₩27,149 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,457 | ₩27,457 | ₩26,934 | ₩27,350 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,390 | ₩27,604 | ₩27,135 | ₩27,135 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,658 | ₩27,658 | ₩27,470 | ₩27,470 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,109 | ₩27,564 | ₩27,109 | ₩27,470 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,479 | ₩27,524 | ₩26,278 | ₩27,524 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,444 | ₩27,712 | ₩26,559 | ₩26,774 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,283 | ₩27,497 | ₩27,135 | ₩27,135 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,269 | ₩27,269 | ₩27,001 | ₩27,269 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,497 | ₩27,497 | ₩27,336 | ₩27,336 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,671 | ₩27,846 | ₩27,470 | ₩27,497 | -0.63% | 2.7천 |
|---|
