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 | ₩24,013 | ₩24,267 | ₩24,013 | ₩24,267 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,174 | ₩24,214 | ₩24,093 | ₩24,093 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,307 | ₩24,307 | ₩24,147 | ₩24,214 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,107 | ₩24,240 | ₩24,107 | ₩24,147 | +0.17% | 4천 |
| 2026.10.05 | ₩24,320 | ₩24,320 | ₩23,947 | ₩23,947 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,093 | ₩24,093 | ₩24,013 | ₩24,013 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,013 | ₩25,014 | ₩24,013 | ₩24,067 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,867 | ₩24,867 | ₩24,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,294 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,053 | ₩24,360 | ₩23,693 | ₩23,987 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,761 | ₩24,761 | ₩23,800 | ₩23,947 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,054 | ₩25,054 | ₩24,640 | ₩24,814 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,614 | ₩25,854 | ₩24,814 | ₩24,934 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,641 | ₩25,668 | ₩25,614 | ₩25,668 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,668 | ₩25,814 | ₩25,668 | ₩25,814 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,015 | ₩26,015 | ₩25,481 | ₩25,681 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,868 | ₩25,868 | ₩25,761 | ₩25,761 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,441 | ₩26,441 | ₩25,628 | ₩25,681 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,508 | ₩25,841 | ₩25,494 | ₩25,628 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,801 | ₩26,188 | ₩25,414 | ₩25,414 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,748 | ₩25,748 | ₩25,748 | ₩25,748 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,681 | ₩26,815 | ₩25,614 | ₩25,748 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,681 | ₩26,281 | ₩25,681 | ₩25,761 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,015 | ₩26,015 | ₩25,654 | ₩25,681 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,602 | ₩26,602 | ₩26,388 | ₩26,388 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,415 | ₩26,415 | ₩26,228 | ₩26,241 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,295 | ₩26,295 | ₩26,241 | ₩26,241 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,935 | ₩26,548 | ₩25,935 | ₩26,548 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,135 | ₩26,415 | ₩26,055 | ₩26,241 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,894 | ₩26,188 | ₩25,894 | ₩26,095 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,015 | ₩26,015 | ₩25,828 | ₩25,935 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,161 | ₩26,175 | ₩26,015 | ₩26,095 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,148 | ₩26,255 | ₩26,095 | ₩26,255 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,028 | ₩26,215 | ₩25,988 | ₩26,161 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,281 | ₩26,281 | ₩25,748 | ₩25,948 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,281 | ₩26,348 | ₩26,281 | ₩26,348 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,348 | ₩26,348 | ₩26,281 | ₩26,321 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,388 | ₩26,388 | ₩26,308 | ₩26,348 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,215 | ₩26,428 | ₩26,215 | ₩26,428 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,228 | ₩26,228 | ₩26,228 | ₩26,228 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,388 | ₩26,468 | ₩26,268 | ₩26,468 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,228 | ₩26,321 | ₩26,175 | ₩26,308 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,348 | ₩26,348 | ₩26,281 | ₩26,348 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,348 | ₩26,401 | ₩26,295 | ₩26,401 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,415 | ₩26,468 | ₩26,215 | ₩26,281 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,348 | ₩26,868 | ₩26,348 | ₩26,548 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,548 | ₩26,708 | ₩25,881 | ₩25,935 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,708 | ₩26,815 | ₩26,401 | ₩26,548 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩26,975 | ₩26,975 | ₩26,588 | ₩26,668 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,895 | ₩26,962 | ₩26,895 | ₩26,962 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,229 | ₩27,229 | ₩26,895 | ₩26,975 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,362 | ₩27,482 | ₩27,282 | ₩27,282 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,429 | ₩27,429 | ₩27,282 | ₩27,282 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,309 | ₩27,455 | ₩27,309 | ₩27,349 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,389 | ₩27,402 | ₩27,389 | ₩27,402 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,295 | ₩27,762 | ₩27,295 | ₩27,415 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,455 | ₩27,549 | ₩27,455 | ₩27,455 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,415 | ₩27,415 | ₩27,282 | ₩27,415 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,535 | ₩27,549 | ₩27,242 | ₩27,415 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,415 | ₩27,482 | ₩27,389 | ₩27,389 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,615 | ₩27,615 | ₩27,482 | ₩27,482 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,469 | ₩27,469 | ₩27,415 | ₩27,415 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,282 | ₩27,349 | ₩27,282 | ₩27,349 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,948 | ₩27,362 | ₩26,948 | ₩27,162 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,882 | ₩26,922 | ₩26,882 | ₩26,882 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,708 | ₩26,708 | ₩26,682 | ₩26,682 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,082 | ₩27,082 | ₩26,842 | ₩26,948 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,549 | ₩27,696 | ₩27,042 | ₩27,482 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,349 | ₩27,455 | ₩27,135 | ₩27,135 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,015 | ₩27,015 | ₩26,308 | ₩27,015 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩26,988 | ₩27,549 | ₩26,988 | ₩27,349 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,215 | ₩27,215 | ₩26,882 | ₩26,935 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,349 | ₩27,349 | ₩27,189 | ₩27,189 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,442 | ₩27,509 | ₩27,362 | ₩27,362 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,229 | ₩27,389 | ₩27,189 | ₩27,362 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,682 | ₩27,682 | ₩27,255 | ₩27,282 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,375 | ₩27,602 | ₩27,215 | ₩27,535 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,415 | ₩27,415 | ₩27,362 | ₩27,402 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,429 | ₩27,696 | ₩27,215 | ₩27,269 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,696 | ₩27,696 | ₩27,415 | ₩27,415 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,362 | ₩27,482 | ₩27,362 | ₩27,455 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,549 | ₩27,549 | ₩27,349 | ₩27,495 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,802 | ₩27,802 | ₩27,349 | ₩27,362 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,762 | ₩28,002 | ₩27,535 | ₩27,762 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,829 | ₩27,896 | ₩27,642 | ₩27,655 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,562 | ₩27,882 | ₩27,562 | ₩27,882 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,749 | ₩27,749 | ₩27,722 | ₩27,722 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,016 | ₩28,016 | ₩27,669 | ₩27,936 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,789 | ₩27,789 | ₩27,509 | ₩27,749 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,722 | ₩27,722 | ₩27,482 | ₩27,602 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,749 | ₩27,909 | ₩27,696 | ₩27,789 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,749 | ₩27,776 | ₩27,749 | ₩27,776 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,776 | ₩27,989 | ₩27,749 | ₩27,989 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,642 | ₩27,949 | ₩27,642 | ₩27,936 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,802 | ₩27,802 | ₩27,589 | ₩27,802 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,949 | ₩27,949 | ₩27,856 | ₩27,949 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,002 | ₩28,002 | ₩27,882 | ₩27,882 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,882 | ₩27,962 | ₩27,749 | ₩27,882 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩27,989 | ₩27,989 | ₩27,896 | ₩27,896 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,882 | ₩27,989 | ₩27,816 | ₩27,989 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,776 | ₩27,816 | ₩27,749 | ₩27,816 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,789 | ₩27,816 | ₩27,655 | ₩27,816 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,882 | ₩27,882 | ₩27,696 | ₩27,696 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,749 | ₩27,949 | ₩27,749 | ₩27,749 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,016 | ₩28,189 | ₩28,016 | ₩28,042 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,016 | ₩28,016 | ₩27,549 | ₩28,016 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,136 | ₩28,136 | ₩28,136 | ₩28,136 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,069 | ₩28,069 | ₩27,749 | ₩28,016 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,069 | ₩28,523 | ₩28,069 | ₩28,389 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,536 | ₩28,536 | ₩28,536 | ₩28,536 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,656 | ₩28,656 | ₩28,122 | ₩28,536 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,336 | ₩28,816 | ₩28,162 | ₩28,363 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,389 | ₩28,803 | ₩28,389 | ₩28,669 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,816 | ₩27,562 | ₩28,349 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,442 | ₩27,736 | ₩27,002 | ₩27,736 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,468 | ₩27,442 | ₩26,468 | ₩27,442 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,481 | ₩26,481 | ₩26,308 | ₩26,481 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,388 | ₩26,481 | ₩26,388 | ₩26,481 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,055 | ₩26,655 | ₩25,694 | ₩26,615 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,481 | ₩26,481 | ₩25,374 | ₩26,228 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,428 | ₩26,668 | ₩26,415 | ₩26,481 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,348 | ₩26,548 | ₩26,148 | ₩26,148 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,682 | ₩26,682 | ₩26,241 | ₩26,335 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,495 | ₩26,922 | ₩26,308 | ₩26,508 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,202 | ₩27,202 | ₩26,948 | ₩26,948 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,189 | ₩27,415 | ₩26,855 | ₩27,349 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,269 | ₩27,269 | ₩26,948 | ₩26,948 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,269 | ₩27,389 | ₩27,055 | ₩27,389 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,415 | ₩27,415 | ₩27,215 | ₩27,242 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,736 | ₩27,736 | ₩27,736 | ₩27,736 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,749 | ₩27,789 | ₩27,482 | ₩27,736 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,363 | ₩28,363 | ₩27,816 | ₩27,816 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,336 | ₩28,416 | ₩28,149 | ₩28,416 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,189 | ₩28,376 | ₩28,149 | ₩28,149 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,456 | ₩28,456 | ₩28,456 | ₩28,456 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,816 | ₩28,816 | ₩28,656 | ₩28,656 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,389 | ₩28,443 | ₩28,389 | ₩28,403 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,349 | ₩29,030 | ₩28,136 | ₩28,189 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,096 | ₩28,656 | ₩28,016 | ₩28,656 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,323 | ₩28,323 | ₩28,256 | ₩28,282 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,456 | ₩28,483 | ₩28,403 | ₩28,469 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,616 | ₩28,616 | ₩28,509 | ₩28,509 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,749 | ₩28,816 | ₩28,629 | ₩28,696 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,709 | ₩28,883 | ₩28,469 | ₩28,883 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,869 | ₩28,869 | ₩28,789 | ₩28,789 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,789 | ₩29,016 | ₩28,763 | ₩28,883 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩28,976 | ₩28,976 | ₩28,816 | ₩28,816 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,683 | ₩28,816 | ₩28,683 | ₩28,816 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,816 | ₩28,883 | ₩28,709 | ₩28,789 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,683 | ₩29,123 | ₩28,683 | ₩28,683 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,869 | ₩28,869 | ₩28,869 | ₩28,869 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,576 | ₩28,869 | ₩28,576 | ₩28,869 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,789 | ₩28,789 | ₩28,363 | ₩28,403 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,789 | ₩28,789 | ₩28,349 | ₩28,349 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,549 | ₩28,616 | ₩28,549 | ₩28,549 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,176 | ₩28,683 | ₩28,176 | ₩28,669 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩27,989 | ₩28,669 | ₩27,949 | ₩28,589 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,429 | ₩27,749 | ₩27,429 | ₩27,749 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,749 | ₩27,749 | ₩27,415 | ₩27,615 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,736 | ₩27,736 | ₩27,642 | ₩27,642 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,549 | ₩27,575 | ₩27,482 | ₩27,482 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,602 | ₩27,682 | ₩27,455 | ₩27,455 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,615 | ₩27,615 | ₩27,615 | ₩27,615 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,682 | ₩27,682 | ₩27,615 | ₩27,615 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,482 | ₩27,749 | ₩27,482 | ₩27,482 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,749 | ₩27,789 | ₩27,629 | ₩27,682 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,215 | ₩27,682 | ₩27,215 | ₩27,682 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,469 | ₩27,922 | ₩27,469 | ₩27,816 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,349 | ₩27,482 | ₩27,215 | ₩27,482 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,135 | ₩27,349 | ₩27,135 | ₩27,149 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,149 | ₩27,149 | ₩26,762 | ₩26,948 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,282 | ₩27,349 | ₩27,135 | ₩27,215 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,109 | ₩27,322 | ₩26,882 | ₩27,215 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,082 | ₩27,109 | ₩27,002 | ₩27,002 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,322 | ₩27,402 | ₩26,935 | ₩27,082 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,109 | ₩27,175 | ₩27,015 | ₩27,175 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,242 | ₩27,242 | ₩27,055 | ₩27,189 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,935 | ₩27,255 | ₩26,922 | ₩27,189 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,708 | ₩27,189 | ₩26,708 | ₩26,908 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,028 | ₩27,215 | ₩26,415 | ₩27,189 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,682 | ₩27,402 | ₩26,682 | ₩27,082 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,549 | ₩27,549 | ₩27,255 | ₩27,415 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,668 | ₩27,535 | ₩26,668 | ₩27,535 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,215 | ₩27,335 | ₩27,215 | ₩27,282 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,855 | ₩27,282 | ₩26,842 | ₩27,255 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,282 | ₩27,282 | ₩27,282 | ₩27,282 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,748 | ₩27,282 | ₩26,682 | ₩27,282 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,948 | ₩27,122 | ₩26,481 | ₩27,082 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,815 | ₩26,842 | ₩26,615 | ₩26,842 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,655 | ₩26,682 | ₩26,215 | ₩26,682 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,802 | ₩26,828 | ₩26,281 | ₩26,281 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,628 | ₩26,882 | ₩26,575 | ₩26,815 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,628 | ₩26,748 | ₩26,148 | ₩26,748 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,348 | ₩26,788 | ₩26,348 | ₩26,682 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,628 | ₩26,628 | ₩25,881 | ₩26,028 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,575 | ₩26,762 | ₩26,575 | ₩26,602 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,415 | ₩26,762 | ₩26,361 | ₩26,762 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,348 | ₩26,588 | ₩26,201 | ₩26,348 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,348 | ₩26,415 | ₩26,015 | ₩26,361 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,349 | ₩27,349 | ₩26,308 | ₩26,348 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,762 | ₩26,762 | ₩24,707 | ₩25,854 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,015 | ₩27,042 | ₩26,682 | ₩26,695 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩26,975 | ₩26,975 | ₩26,868 | ₩26,935 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,882 | ₩26,895 | ₩26,882 | ₩26,895 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,015 | ₩27,015 | ₩26,948 | ₩26,948 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,149 | ₩27,149 | ₩26,388 | ₩26,802 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,375 | ₩26,481 | ₩26,268 | ₩26,428 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,548 | ₩26,548 | ₩26,535 | ₩26,535 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,815 | ₩26,815 | ₩26,642 | ₩26,642 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,042 | ₩27,055 | ₩26,695 | ₩26,708 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,815 | ₩27,242 | ₩26,815 | ₩27,242 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,775 | ₩26,775 | ₩26,748 | ₩26,748 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,042 | ₩27,055 | ₩26,682 | ₩27,055 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,002 | ₩27,002 | ₩26,815 | ₩26,935 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,015 | ₩27,042 | ₩27,015 | ₩27,042 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,015 | ₩27,015 | ₩26,682 | ₩26,708 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,082 | ₩27,202 | ₩27,015 | ₩27,068 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,149 | ₩27,149 | ₩27,082 | ₩27,082 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,015 | ₩27,309 | ₩26,908 | ₩27,082 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,028 | ₩27,295 | ₩27,015 | ₩27,162 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,295 | ₩27,295 | ₩27,015 | ₩27,149 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,948 | ₩27,282 | ₩26,948 | ₩27,282 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,695 | ₩27,282 | ₩26,695 | ₩27,282 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,948 | ₩27,042 | ₩26,948 | ₩26,948 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,149 | ₩27,149 | ₩27,028 | ₩27,028 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,335 | ₩27,335 | ₩26,815 | ₩27,229 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,269 | ₩27,482 | ₩27,015 | ₩27,015 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,535 | ₩27,535 | ₩27,349 | ₩27,349 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩26,988 | ₩27,442 | ₩26,988 | ₩27,349 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,361 | ₩27,402 | ₩26,161 | ₩27,402 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,322 | ₩27,589 | ₩26,441 | ₩26,655 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,162 | ₩27,375 | ₩27,015 | ₩27,015 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,149 | ₩27,149 | ₩26,882 | ₩27,149 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,375 | ₩27,375 | ₩27,215 | ₩27,215 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,549 | ₩27,722 | ₩27,349 | ₩27,375 | -0.63% | 2.7천 |
|---|
