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 | ₩24,015 | ₩24,269 | ₩24,015 | ₩24,269 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,175 | ₩24,215 | ₩24,095 | ₩24,095 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,309 | ₩24,309 | ₩24,149 | ₩24,215 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,109 | ₩24,242 | ₩24,109 | ₩24,149 | +0.17% | 4천 |
| 2026.10.05 | ₩24,322 | ₩24,322 | ₩23,949 | ₩23,949 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,095 | ₩24,095 | ₩24,015 | ₩24,015 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,015 | ₩25,016 | ₩24,015 | ₩24,069 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,869 | ₩24,869 | ₩24,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,295 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,055 | ₩24,362 | ₩23,695 | ₩23,989 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,762 | ₩24,762 | ₩23,802 | ₩23,949 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,056 | ₩25,056 | ₩24,642 | ₩24,816 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,616 | ₩25,856 | ₩24,816 | ₩24,936 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,643 | ₩25,670 | ₩25,616 | ₩25,670 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,670 | ₩25,816 | ₩25,670 | ₩25,816 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,017 | ₩26,017 | ₩25,483 | ₩25,683 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,870 | ₩25,870 | ₩25,763 | ₩25,763 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,443 | ₩26,443 | ₩25,630 | ₩25,683 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,510 | ₩25,843 | ₩25,496 | ₩25,630 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,803 | ₩26,190 | ₩25,416 | ₩25,416 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,750 | ₩25,750 | ₩25,750 | ₩25,750 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,683 | ₩26,817 | ₩25,616 | ₩25,750 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,683 | ₩26,283 | ₩25,683 | ₩25,763 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,017 | ₩26,017 | ₩25,656 | ₩25,683 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,604 | ₩26,604 | ₩26,390 | ₩26,390 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,417 | ₩26,417 | ₩26,230 | ₩26,243 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,297 | ₩26,297 | ₩26,243 | ₩26,243 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,936 | ₩26,550 | ₩25,936 | ₩26,550 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,137 | ₩26,417 | ₩26,057 | ₩26,243 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,896 | ₩26,190 | ₩25,896 | ₩26,097 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,017 | ₩26,017 | ₩25,830 | ₩25,936 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,163 | ₩26,177 | ₩26,017 | ₩26,097 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,150 | ₩26,257 | ₩26,097 | ₩26,257 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,030 | ₩26,217 | ₩25,990 | ₩26,163 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,283 | ₩26,283 | ₩25,750 | ₩25,950 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,283 | ₩26,350 | ₩26,283 | ₩26,350 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,350 | ₩26,350 | ₩26,283 | ₩26,323 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,390 | ₩26,390 | ₩26,310 | ₩26,350 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,363 | ₩26,363 | ₩26,363 | ₩26,363 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,217 | ₩26,430 | ₩26,217 | ₩26,430 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,230 | ₩26,230 | ₩26,230 | ₩26,230 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,390 | ₩26,470 | ₩26,270 | ₩26,470 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,230 | ₩26,323 | ₩26,177 | ₩26,310 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,350 | ₩26,350 | ₩26,283 | ₩26,350 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,350 | ₩26,403 | ₩26,297 | ₩26,403 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,417 | ₩26,470 | ₩26,217 | ₩26,283 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,350 | ₩26,870 | ₩26,350 | ₩26,550 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,550 | ₩26,710 | ₩25,883 | ₩25,936 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,710 | ₩26,817 | ₩26,403 | ₩26,550 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩26,977 | ₩26,977 | ₩26,590 | ₩26,670 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,897 | ₩26,964 | ₩26,897 | ₩26,964 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,231 | ₩27,231 | ₩26,897 | ₩26,977 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,364 | ₩27,484 | ₩27,284 | ₩27,284 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,431 | ₩27,431 | ₩27,284 | ₩27,284 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,311 | ₩27,457 | ₩27,311 | ₩27,351 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,351 | ₩27,351 | ₩27,351 | ₩27,351 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,391 | ₩27,404 | ₩27,391 | ₩27,404 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,297 | ₩27,764 | ₩27,297 | ₩27,417 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,457 | ₩27,551 | ₩27,457 | ₩27,457 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,417 | ₩27,417 | ₩27,284 | ₩27,417 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,537 | ₩27,551 | ₩27,244 | ₩27,417 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,417 | ₩27,484 | ₩27,391 | ₩27,391 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,618 | ₩27,618 | ₩27,484 | ₩27,484 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,471 | ₩27,471 | ₩27,417 | ₩27,417 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,284 | ₩27,351 | ₩27,284 | ₩27,351 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,950 | ₩27,364 | ₩26,950 | ₩27,164 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,884 | ₩26,924 | ₩26,884 | ₩26,884 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,710 | ₩26,710 | ₩26,684 | ₩26,684 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,550 | ₩26,550 | ₩26,550 | ₩26,550 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,084 | ₩27,084 | ₩26,844 | ₩26,950 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,551 | ₩27,698 | ₩27,044 | ₩27,484 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,351 | ₩27,457 | ₩27,137 | ₩27,137 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,017 | ₩27,017 | ₩26,310 | ₩27,017 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩26,977 | ₩26,977 | ₩26,977 | ₩26,977 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩26,990 | ₩27,551 | ₩26,990 | ₩27,351 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,217 | ₩27,217 | ₩26,884 | ₩26,937 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,351 | ₩27,351 | ₩27,191 | ₩27,191 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,444 | ₩27,511 | ₩27,364 | ₩27,364 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,231 | ₩27,391 | ₩27,191 | ₩27,364 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,684 | ₩27,684 | ₩27,257 | ₩27,284 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,377 | ₩27,604 | ₩27,217 | ₩27,537 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,271 | ₩27,271 | ₩27,271 | ₩27,271 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,417 | ₩27,417 | ₩27,364 | ₩27,404 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,431 | ₩27,698 | ₩27,217 | ₩27,271 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,431 | ₩27,431 | ₩27,431 | ₩27,431 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,698 | ₩27,698 | ₩27,417 | ₩27,417 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,364 | ₩27,484 | ₩27,364 | ₩27,457 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,551 | ₩27,551 | ₩27,351 | ₩27,497 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,804 | ₩27,804 | ₩27,351 | ₩27,364 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,764 | ₩28,004 | ₩27,537 | ₩27,764 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,831 | ₩27,898 | ₩27,644 | ₩27,658 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,564 | ₩27,884 | ₩27,564 | ₩27,884 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,751 | ₩27,751 | ₩27,724 | ₩27,724 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,018 | ₩28,018 | ₩27,671 | ₩27,938 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,791 | ₩27,791 | ₩27,511 | ₩27,751 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,724 | ₩27,724 | ₩27,484 | ₩27,604 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,751 | ₩27,911 | ₩27,698 | ₩27,791 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,751 | ₩27,778 | ₩27,751 | ₩27,778 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,778 | ₩27,991 | ₩27,751 | ₩27,991 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,644 | ₩27,951 | ₩27,644 | ₩27,938 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,804 | ₩27,804 | ₩27,591 | ₩27,804 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,951 | ₩27,951 | ₩27,858 | ₩27,951 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,004 | ₩28,004 | ₩27,884 | ₩27,884 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,884 | ₩27,964 | ₩27,751 | ₩27,884 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩27,991 | ₩27,991 | ₩27,898 | ₩27,898 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,884 | ₩27,991 | ₩27,818 | ₩27,991 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,778 | ₩27,818 | ₩27,751 | ₩27,818 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,791 | ₩27,818 | ₩27,658 | ₩27,818 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,884 | ₩27,884 | ₩27,698 | ₩27,698 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,751 | ₩27,951 | ₩27,751 | ₩27,751 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,018 | ₩28,191 | ₩28,018 | ₩28,044 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,018 | ₩28,018 | ₩27,551 | ₩28,018 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,138 | ₩28,138 | ₩28,138 | ₩28,138 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,071 | ₩28,071 | ₩27,751 | ₩28,018 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,071 | ₩28,525 | ₩28,071 | ₩28,391 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,538 | ₩28,538 | ₩28,538 | ₩28,538 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,658 | ₩28,658 | ₩28,125 | ₩28,538 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,338 | ₩28,818 | ₩28,165 | ₩28,365 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,391 | ₩28,805 | ₩28,391 | ₩28,672 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,818 | ₩28,818 | ₩27,564 | ₩28,351 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,444 | ₩27,738 | ₩27,004 | ₩27,738 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,470 | ₩27,444 | ₩26,470 | ₩27,444 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,483 | ₩26,483 | ₩26,310 | ₩26,483 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,390 | ₩26,483 | ₩26,390 | ₩26,483 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,057 | ₩26,657 | ₩25,696 | ₩26,617 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,483 | ₩26,483 | ₩25,376 | ₩26,230 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,430 | ₩26,670 | ₩26,417 | ₩26,483 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,350 | ₩26,550 | ₩26,150 | ₩26,150 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,684 | ₩26,684 | ₩26,243 | ₩26,337 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,497 | ₩26,924 | ₩26,310 | ₩26,510 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,204 | ₩27,204 | ₩26,950 | ₩26,950 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,191 | ₩27,417 | ₩26,857 | ₩27,351 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,271 | ₩27,271 | ₩26,950 | ₩26,950 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,271 | ₩27,391 | ₩27,057 | ₩27,391 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,417 | ₩27,417 | ₩27,217 | ₩27,244 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,751 | ₩27,791 | ₩27,484 | ₩27,738 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,365 | ₩28,365 | ₩27,818 | ₩27,818 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,338 | ₩28,418 | ₩28,151 | ₩28,418 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,191 | ₩28,378 | ₩28,151 | ₩28,151 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,458 | ₩28,458 | ₩28,458 | ₩28,458 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,818 | ₩28,818 | ₩28,658 | ₩28,658 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,405 | ₩28,405 | ₩28,405 | ₩28,405 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,391 | ₩28,445 | ₩28,391 | ₩28,405 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,351 | ₩29,032 | ₩28,138 | ₩28,191 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,098 | ₩28,658 | ₩28,018 | ₩28,658 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,325 | ₩28,325 | ₩28,258 | ₩28,285 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,458 | ₩28,485 | ₩28,405 | ₩28,471 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,618 | ₩28,618 | ₩28,511 | ₩28,511 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,752 | ₩28,818 | ₩28,632 | ₩28,698 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,712 | ₩28,885 | ₩28,471 | ₩28,885 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,872 | ₩28,872 | ₩28,792 | ₩28,792 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,792 | ₩29,018 | ₩28,765 | ₩28,885 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩28,978 | ₩28,978 | ₩28,818 | ₩28,818 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,685 | ₩28,818 | ₩28,685 | ₩28,818 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,818 | ₩28,885 | ₩28,712 | ₩28,792 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,685 | ₩29,125 | ₩28,685 | ₩28,685 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,872 | ₩28,872 | ₩28,872 | ₩28,872 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,578 | ₩28,872 | ₩28,578 | ₩28,872 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,792 | ₩28,792 | ₩28,365 | ₩28,405 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,792 | ₩28,792 | ₩28,351 | ₩28,351 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,551 | ₩28,551 | ₩28,551 | ₩28,551 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,551 | ₩28,618 | ₩28,551 | ₩28,551 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,178 | ₩28,685 | ₩28,178 | ₩28,672 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩27,991 | ₩28,672 | ₩27,951 | ₩28,591 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,431 | ₩27,751 | ₩27,431 | ₩27,751 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,751 | ₩27,751 | ₩27,417 | ₩27,618 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,738 | ₩27,738 | ₩27,644 | ₩27,644 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,551 | ₩27,578 | ₩27,484 | ₩27,484 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,604 | ₩27,684 | ₩27,457 | ₩27,457 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,684 | ₩27,684 | ₩27,618 | ₩27,618 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,484 | ₩27,751 | ₩27,484 | ₩27,484 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,751 | ₩27,791 | ₩27,631 | ₩27,684 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,217 | ₩27,684 | ₩27,217 | ₩27,684 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,471 | ₩27,924 | ₩27,471 | ₩27,818 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,351 | ₩27,484 | ₩27,217 | ₩27,484 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,137 | ₩27,351 | ₩27,137 | ₩27,151 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,151 | ₩27,151 | ₩26,764 | ₩26,950 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,284 | ₩27,351 | ₩27,137 | ₩27,217 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,111 | ₩27,324 | ₩26,884 | ₩27,217 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,084 | ₩27,111 | ₩27,004 | ₩27,004 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,324 | ₩27,404 | ₩26,937 | ₩27,084 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,111 | ₩27,177 | ₩27,017 | ₩27,177 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,244 | ₩27,244 | ₩27,057 | ₩27,191 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,937 | ₩27,257 | ₩26,924 | ₩27,191 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,710 | ₩27,191 | ₩26,710 | ₩26,910 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,030 | ₩27,217 | ₩26,417 | ₩27,191 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,684 | ₩27,404 | ₩26,684 | ₩27,084 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,551 | ₩27,551 | ₩27,257 | ₩27,417 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,670 | ₩27,537 | ₩26,670 | ₩27,537 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,217 | ₩27,337 | ₩27,217 | ₩27,284 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,857 | ₩27,284 | ₩26,844 | ₩27,257 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,284 | ₩27,284 | ₩27,284 | ₩27,284 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,750 | ₩27,284 | ₩26,684 | ₩27,284 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,950 | ₩27,124 | ₩26,483 | ₩27,084 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,817 | ₩26,844 | ₩26,617 | ₩26,844 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,657 | ₩26,684 | ₩26,217 | ₩26,684 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,804 | ₩26,830 | ₩26,283 | ₩26,283 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,630 | ₩26,884 | ₩26,577 | ₩26,817 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,630 | ₩26,750 | ₩26,150 | ₩26,750 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,350 | ₩26,790 | ₩26,350 | ₩26,684 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,630 | ₩26,630 | ₩25,883 | ₩26,030 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,577 | ₩26,764 | ₩26,577 | ₩26,604 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,417 | ₩26,764 | ₩26,363 | ₩26,764 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,350 | ₩26,590 | ₩26,203 | ₩26,350 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,350 | ₩26,417 | ₩26,017 | ₩26,363 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,351 | ₩27,351 | ₩26,310 | ₩26,350 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,764 | ₩26,764 | ₩24,709 | ₩25,856 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,017 | ₩27,044 | ₩26,684 | ₩26,697 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩26,977 | ₩26,977 | ₩26,870 | ₩26,937 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,884 | ₩26,897 | ₩26,884 | ₩26,897 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,017 | ₩27,017 | ₩26,950 | ₩26,950 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,137 | ₩27,137 | ₩27,137 | ₩27,137 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,151 | ₩27,151 | ₩26,390 | ₩26,804 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,377 | ₩26,483 | ₩26,270 | ₩26,430 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,550 | ₩26,550 | ₩26,537 | ₩26,537 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,817 | ₩26,817 | ₩26,644 | ₩26,644 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,044 | ₩27,057 | ₩26,697 | ₩26,710 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,817 | ₩27,244 | ₩26,817 | ₩27,244 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,777 | ₩26,777 | ₩26,750 | ₩26,750 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,044 | ₩27,057 | ₩26,684 | ₩27,057 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,964 | ₩26,964 | ₩26,964 | ₩26,964 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,004 | ₩27,004 | ₩26,817 | ₩26,937 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,017 | ₩27,044 | ₩27,017 | ₩27,044 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,017 | ₩27,017 | ₩26,684 | ₩26,710 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,084 | ₩27,204 | ₩27,017 | ₩27,071 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,151 | ₩27,151 | ₩27,084 | ₩27,084 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,017 | ₩27,311 | ₩26,910 | ₩27,084 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,030 | ₩27,297 | ₩27,017 | ₩27,164 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,297 | ₩27,297 | ₩27,017 | ₩27,151 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,950 | ₩27,284 | ₩26,950 | ₩27,284 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,697 | ₩27,284 | ₩26,697 | ₩27,284 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,950 | ₩27,044 | ₩26,950 | ₩26,950 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,151 | ₩27,151 | ₩27,030 | ₩27,030 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,337 | ₩27,337 | ₩26,817 | ₩27,231 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,271 | ₩27,484 | ₩27,017 | ₩27,017 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,537 | ₩27,537 | ₩27,351 | ₩27,351 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩26,990 | ₩27,444 | ₩26,990 | ₩27,351 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,363 | ₩27,404 | ₩26,163 | ₩27,404 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,324 | ₩27,591 | ₩26,443 | ₩26,657 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,164 | ₩27,377 | ₩27,017 | ₩27,017 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,151 | ₩27,151 | ₩26,884 | ₩27,151 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,377 | ₩27,377 | ₩27,217 | ₩27,217 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,551 | ₩27,724 | ₩27,351 | ₩27,377 | -0.63% | 2.7천 |
|---|
