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 | ₩24,038 | ₩24,292 | ₩24,038 | ₩24,292 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,199 | ₩24,239 | ₩24,119 | ₩24,119 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,332 | ₩24,332 | ₩24,172 | ₩24,239 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,132 | ₩24,265 | ₩24,132 | ₩24,172 | +0.17% | 4천 |
| 2026.10.05 | ₩24,346 | ₩24,346 | ₩23,972 | ₩23,972 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,119 | ₩24,119 | ₩24,038 | ₩24,038 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,038 | ₩25,040 | ₩24,038 | ₩24,092 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,893 | ₩24,893 | ₩24,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,319 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,079 | ₩24,386 | ₩23,718 | ₩24,012 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,786 | ₩24,786 | ₩23,825 | ₩23,972 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,080 | ₩25,080 | ₩24,666 | ₩24,840 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,641 | ₩25,881 | ₩24,840 | ₩24,960 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,668 | ₩25,694 | ₩25,641 | ₩25,694 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,694 | ₩25,841 | ₩25,694 | ₩25,841 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,042 | ₩26,042 | ₩25,507 | ₩25,708 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,895 | ₩25,895 | ₩25,788 | ₩25,788 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,469 | ₩26,469 | ₩25,654 | ₩25,708 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,534 | ₩25,868 | ₩25,521 | ₩25,654 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,828 | ₩26,215 | ₩25,441 | ₩25,441 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,775 | ₩25,775 | ₩25,775 | ₩25,775 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,708 | ₩26,843 | ₩25,641 | ₩25,775 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,708 | ₩26,309 | ₩25,708 | ₩25,788 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,042 | ₩26,042 | ₩25,681 | ₩25,708 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,629 | ₩26,629 | ₩26,416 | ₩26,416 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,442 | ₩26,442 | ₩26,255 | ₩26,269 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,322 | ₩26,322 | ₩26,269 | ₩26,269 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,962 | ₩26,576 | ₩25,962 | ₩26,576 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,162 | ₩26,442 | ₩26,082 | ₩26,269 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,921 | ₩26,215 | ₩25,921 | ₩26,122 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,042 | ₩26,042 | ₩25,855 | ₩25,962 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,189 | ₩26,202 | ₩26,042 | ₩26,122 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,175 | ₩26,282 | ₩26,122 | ₩26,282 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,055 | ₩26,242 | ₩26,015 | ₩26,189 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,309 | ₩26,309 | ₩25,775 | ₩25,975 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,309 | ₩26,376 | ₩26,309 | ₩26,376 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,376 | ₩26,376 | ₩26,309 | ₩26,349 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,416 | ₩26,416 | ₩26,335 | ₩26,376 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,242 | ₩26,456 | ₩26,242 | ₩26,456 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,416 | ₩26,496 | ₩26,295 | ₩26,496 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,255 | ₩26,349 | ₩26,202 | ₩26,335 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,376 | ₩26,376 | ₩26,309 | ₩26,376 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,376 | ₩26,429 | ₩26,322 | ₩26,429 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,442 | ₩26,496 | ₩26,242 | ₩26,309 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,376 | ₩26,896 | ₩26,376 | ₩26,576 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,576 | ₩26,736 | ₩25,908 | ₩25,962 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,736 | ₩26,843 | ₩26,429 | ₩26,576 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,003 | ₩27,003 | ₩26,616 | ₩26,696 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,923 | ₩26,990 | ₩26,923 | ₩26,990 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,257 | ₩27,257 | ₩26,923 | ₩27,003 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,390 | ₩27,511 | ₩27,310 | ₩27,310 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,457 | ₩27,457 | ₩27,310 | ₩27,310 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,337 | ₩27,484 | ₩27,337 | ₩27,377 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,417 | ₩27,431 | ₩27,417 | ₩27,431 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,324 | ₩27,791 | ₩27,324 | ₩27,444 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,484 | ₩27,577 | ₩27,484 | ₩27,484 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,444 | ₩27,444 | ₩27,310 | ₩27,444 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,564 | ₩27,577 | ₩27,270 | ₩27,444 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,444 | ₩27,511 | ₩27,417 | ₩27,417 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,644 | ₩27,644 | ₩27,511 | ₩27,511 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,497 | ₩27,497 | ₩27,444 | ₩27,444 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,310 | ₩27,377 | ₩27,310 | ₩27,377 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,976 | ₩27,390 | ₩26,976 | ₩27,190 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,910 | ₩26,950 | ₩26,910 | ₩26,910 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,736 | ₩26,736 | ₩26,709 | ₩26,709 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,110 | ₩27,110 | ₩26,870 | ₩26,976 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,577 | ₩27,724 | ₩27,070 | ₩27,511 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,377 | ₩27,484 | ₩27,163 | ₩27,163 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,043 | ₩27,043 | ₩26,335 | ₩27,043 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,003 | ₩27,003 | ₩27,003 | ₩27,003 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,017 | ₩27,577 | ₩27,017 | ₩27,377 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,244 | ₩27,244 | ₩26,910 | ₩26,963 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,377 | ₩27,377 | ₩27,217 | ₩27,217 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,471 | ₩27,537 | ₩27,390 | ₩27,390 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,257 | ₩27,417 | ₩27,217 | ₩27,390 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,711 | ₩27,711 | ₩27,284 | ₩27,310 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,404 | ₩27,631 | ₩27,244 | ₩27,564 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,297 | ₩27,297 | ₩27,297 | ₩27,297 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,444 | ₩27,444 | ₩27,390 | ₩27,431 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,457 | ₩27,724 | ₩27,244 | ₩27,297 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,724 | ₩27,724 | ₩27,444 | ₩27,444 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,390 | ₩27,511 | ₩27,390 | ₩27,484 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,577 | ₩27,577 | ₩27,377 | ₩27,524 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,831 | ₩27,831 | ₩27,377 | ₩27,390 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,791 | ₩28,032 | ₩27,564 | ₩27,791 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,858 | ₩27,925 | ₩27,671 | ₩27,684 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,591 | ₩27,911 | ₩27,591 | ₩27,911 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,778 | ₩27,778 | ₩27,751 | ₩27,751 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,045 | ₩28,045 | ₩27,698 | ₩27,965 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,818 | ₩27,818 | ₩27,537 | ₩27,778 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,751 | ₩27,751 | ₩27,511 | ₩27,631 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,778 | ₩27,938 | ₩27,724 | ₩27,818 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,778 | ₩27,804 | ₩27,778 | ₩27,804 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,804 | ₩28,018 | ₩27,778 | ₩28,018 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,671 | ₩27,978 | ₩27,671 | ₩27,965 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,831 | ₩27,831 | ₩27,618 | ₩27,831 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,978 | ₩27,978 | ₩27,885 | ₩27,978 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,032 | ₩28,032 | ₩27,911 | ₩27,911 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,911 | ₩27,991 | ₩27,778 | ₩27,911 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,018 | ₩28,018 | ₩27,925 | ₩27,925 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,911 | ₩28,018 | ₩27,845 | ₩28,018 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,804 | ₩27,845 | ₩27,778 | ₩27,845 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,818 | ₩27,845 | ₩27,684 | ₩27,845 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,911 | ₩27,911 | ₩27,724 | ₩27,724 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,778 | ₩27,978 | ₩27,778 | ₩27,778 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,045 | ₩28,218 | ₩28,045 | ₩28,072 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,045 | ₩28,045 | ₩27,577 | ₩28,045 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,165 | ₩28,165 | ₩28,165 | ₩28,165 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,098 | ₩28,098 | ₩27,778 | ₩28,045 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,098 | ₩28,552 | ₩28,098 | ₩28,419 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,686 | ₩28,686 | ₩28,152 | ₩28,566 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,365 | ₩28,846 | ₩28,192 | ₩28,392 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,419 | ₩28,833 | ₩28,419 | ₩28,699 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,846 | ₩28,846 | ₩27,591 | ₩28,379 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,471 | ₩27,764 | ₩27,030 | ₩27,764 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,496 | ₩27,471 | ₩26,496 | ₩27,471 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,509 | ₩26,509 | ₩26,335 | ₩26,509 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,416 | ₩26,509 | ₩26,416 | ₩26,509 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,082 | ₩26,683 | ₩25,721 | ₩26,643 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,509 | ₩26,509 | ₩25,401 | ₩26,255 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,456 | ₩26,696 | ₩26,442 | ₩26,509 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,376 | ₩26,576 | ₩26,175 | ₩26,175 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,709 | ₩26,709 | ₩26,269 | ₩26,362 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,522 | ₩26,950 | ₩26,335 | ₩26,536 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,230 | ₩27,230 | ₩26,976 | ₩26,976 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,217 | ₩27,444 | ₩26,883 | ₩27,377 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,297 | ₩27,297 | ₩26,976 | ₩26,976 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,297 | ₩27,417 | ₩27,083 | ₩27,417 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,444 | ₩27,444 | ₩27,244 | ₩27,270 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,511 | ₩27,511 | ₩27,511 | ₩27,511 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,764 | ₩27,764 | ₩27,764 | ₩27,764 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,778 | ₩27,818 | ₩27,511 | ₩27,764 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,392 | ₩28,392 | ₩27,845 | ₩27,845 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,365 | ₩28,446 | ₩28,178 | ₩28,446 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,218 | ₩28,405 | ₩28,178 | ₩28,178 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,486 | ₩28,486 | ₩28,486 | ₩28,486 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,846 | ₩28,846 | ₩28,686 | ₩28,686 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,432 | ₩28,432 | ₩28,432 | ₩28,432 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,419 | ₩28,472 | ₩28,419 | ₩28,432 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,379 | ₩29,060 | ₩28,165 | ₩28,218 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,125 | ₩28,686 | ₩28,045 | ₩28,686 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,352 | ₩28,352 | ₩28,285 | ₩28,312 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,486 | ₩28,512 | ₩28,432 | ₩28,499 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,646 | ₩28,646 | ₩28,539 | ₩28,539 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,779 | ₩28,846 | ₩28,659 | ₩28,726 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,739 | ₩28,913 | ₩28,499 | ₩28,913 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,900 | ₩28,900 | ₩28,819 | ₩28,819 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,819 | ₩29,046 | ₩28,793 | ₩28,913 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,006 | ₩29,006 | ₩28,846 | ₩28,846 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,713 | ₩28,846 | ₩28,713 | ₩28,846 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,846 | ₩28,913 | ₩28,739 | ₩28,819 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,713 | ₩29,153 | ₩28,713 | ₩28,713 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,606 | ₩28,900 | ₩28,606 | ₩28,900 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,819 | ₩28,819 | ₩28,392 | ₩28,432 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,819 | ₩28,819 | ₩28,379 | ₩28,379 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,579 | ₩28,646 | ₩28,579 | ₩28,579 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,205 | ₩28,713 | ₩28,205 | ₩28,699 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,018 | ₩28,699 | ₩27,978 | ₩28,619 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,457 | ₩27,778 | ₩27,457 | ₩27,778 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,778 | ₩27,778 | ₩27,444 | ₩27,644 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,764 | ₩27,764 | ₩27,671 | ₩27,671 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,577 | ₩27,604 | ₩27,511 | ₩27,511 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,631 | ₩27,711 | ₩27,484 | ₩27,484 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,644 | ₩27,644 | ₩27,644 | ₩27,644 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,711 | ₩27,711 | ₩27,644 | ₩27,644 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,511 | ₩27,778 | ₩27,511 | ₩27,511 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,778 | ₩27,818 | ₩27,658 | ₩27,711 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,244 | ₩27,711 | ₩27,244 | ₩27,711 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,497 | ₩27,951 | ₩27,497 | ₩27,845 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,377 | ₩27,511 | ₩27,244 | ₩27,511 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,163 | ₩27,377 | ₩27,163 | ₩27,177 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,976 | ₩26,976 | ₩26,976 | ₩26,976 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,177 | ₩27,177 | ₩26,790 | ₩26,976 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,310 | ₩27,377 | ₩27,163 | ₩27,244 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,137 | ₩27,350 | ₩26,910 | ₩27,244 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,110 | ₩27,137 | ₩27,030 | ₩27,030 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,350 | ₩27,431 | ₩26,963 | ₩27,110 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,137 | ₩27,204 | ₩27,043 | ₩27,204 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,270 | ₩27,270 | ₩27,083 | ₩27,217 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,963 | ₩27,284 | ₩26,950 | ₩27,217 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,736 | ₩27,217 | ₩26,736 | ₩26,936 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,057 | ₩27,244 | ₩26,442 | ₩27,217 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,709 | ₩27,431 | ₩26,709 | ₩27,110 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,577 | ₩27,577 | ₩27,284 | ₩27,444 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,696 | ₩27,564 | ₩26,696 | ₩27,564 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,244 | ₩27,364 | ₩27,244 | ₩27,310 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,883 | ₩27,310 | ₩26,870 | ₩27,284 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,776 | ₩27,310 | ₩26,709 | ₩27,310 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,976 | ₩27,150 | ₩26,509 | ₩27,110 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,843 | ₩26,870 | ₩26,643 | ₩26,870 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,683 | ₩26,709 | ₩26,242 | ₩26,709 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,830 | ₩26,856 | ₩26,309 | ₩26,309 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,656 | ₩26,910 | ₩26,603 | ₩26,843 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,656 | ₩26,776 | ₩26,175 | ₩26,776 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,376 | ₩26,816 | ₩26,376 | ₩26,709 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,656 | ₩26,656 | ₩25,908 | ₩26,055 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,603 | ₩26,790 | ₩26,603 | ₩26,629 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,442 | ₩26,790 | ₩26,389 | ₩26,790 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,376 | ₩26,616 | ₩26,229 | ₩26,376 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,376 | ₩26,442 | ₩26,042 | ₩26,389 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,377 | ₩27,377 | ₩26,335 | ₩26,376 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,790 | ₩26,790 | ₩24,733 | ₩25,881 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,043 | ₩27,070 | ₩26,709 | ₩26,723 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,003 | ₩27,003 | ₩26,896 | ₩26,963 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,910 | ₩26,923 | ₩26,910 | ₩26,923 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,976 | ₩26,976 | ₩26,976 | ₩26,976 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,043 | ₩27,043 | ₩26,976 | ₩26,976 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,163 | ₩27,163 | ₩27,163 | ₩27,163 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,110 | ₩27,110 | ₩27,110 | ₩27,110 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,177 | ₩27,177 | ₩26,416 | ₩26,830 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,402 | ₩26,509 | ₩26,295 | ₩26,456 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,576 | ₩26,576 | ₩26,562 | ₩26,562 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,843 | ₩26,843 | ₩26,669 | ₩26,669 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,070 | ₩27,083 | ₩26,723 | ₩26,736 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,843 | ₩27,270 | ₩26,843 | ₩27,270 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,803 | ₩26,803 | ₩26,776 | ₩26,776 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,070 | ₩27,083 | ₩26,709 | ₩27,083 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,990 | ₩26,990 | ₩26,990 | ₩26,990 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,030 | ₩27,030 | ₩26,843 | ₩26,963 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,043 | ₩27,070 | ₩27,043 | ₩27,070 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,043 | ₩27,043 | ₩26,709 | ₩26,736 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,110 | ₩27,230 | ₩27,043 | ₩27,097 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,177 | ₩27,177 | ₩27,110 | ₩27,110 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,043 | ₩27,337 | ₩26,936 | ₩27,110 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,057 | ₩27,324 | ₩27,043 | ₩27,190 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,324 | ₩27,324 | ₩27,043 | ₩27,177 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,976 | ₩27,310 | ₩26,976 | ₩27,310 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,723 | ₩27,310 | ₩26,723 | ₩27,310 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,976 | ₩27,070 | ₩26,976 | ₩26,976 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,177 | ₩27,177 | ₩27,057 | ₩27,057 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,364 | ₩27,364 | ₩26,843 | ₩27,257 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,297 | ₩27,511 | ₩27,043 | ₩27,043 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,564 | ₩27,564 | ₩27,377 | ₩27,377 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,017 | ₩27,471 | ₩27,017 | ₩27,377 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,389 | ₩27,431 | ₩26,189 | ₩27,431 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,350 | ₩27,618 | ₩26,469 | ₩26,683 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,190 | ₩27,404 | ₩27,043 | ₩27,043 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,177 | ₩27,177 | ₩26,910 | ₩27,177 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,404 | ₩27,404 | ₩27,244 | ₩27,244 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,577 | ₩27,751 | ₩27,377 | ₩27,404 | -0.63% | 2.7천 |
|---|
