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 | ₩24,048 | ₩24,301 | ₩24,048 | ₩24,301 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,208 | ₩24,248 | ₩24,128 | ₩24,128 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,342 | ₩24,342 | ₩24,181 | ₩24,248 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,141 | ₩24,275 | ₩24,141 | ₩24,181 | +0.17% | 4천 |
| 2026.10.05 | ₩24,355 | ₩24,355 | ₩23,981 | ₩23,981 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,128 | ₩24,128 | ₩24,048 | ₩24,048 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,048 | ₩25,050 | ₩24,048 | ₩24,101 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,903 | ₩24,903 | ₩24,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,328 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,088 | ₩24,395 | ₩23,727 | ₩24,021 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,796 | ₩24,796 | ₩23,834 | ₩23,981 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,090 | ₩25,090 | ₩24,676 | ₩24,849 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,651 | ₩25,891 | ₩24,849 | ₩24,969 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,678 | ₩25,704 | ₩25,651 | ₩25,704 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,704 | ₩25,851 | ₩25,704 | ₩25,851 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,052 | ₩26,052 | ₩25,517 | ₩25,718 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,905 | ₩25,905 | ₩25,798 | ₩25,798 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,479 | ₩26,479 | ₩25,664 | ₩25,718 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,544 | ₩25,878 | ₩25,531 | ₩25,664 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,838 | ₩26,225 | ₩25,450 | ₩25,450 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,784 | ₩25,784 | ₩25,784 | ₩25,784 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,718 | ₩26,853 | ₩25,651 | ₩25,784 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,718 | ₩26,319 | ₩25,718 | ₩25,798 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,052 | ₩26,052 | ₩25,691 | ₩25,718 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,639 | ₩26,639 | ₩26,426 | ₩26,426 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,452 | ₩26,452 | ₩26,265 | ₩26,279 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,332 | ₩26,332 | ₩26,279 | ₩26,279 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,332 | ₩26,332 | ₩26,332 | ₩26,332 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,332 | ₩26,332 | ₩26,332 | ₩26,332 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,971 | ₩26,586 | ₩25,971 | ₩26,586 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,172 | ₩26,452 | ₩26,092 | ₩26,279 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,931 | ₩26,225 | ₩25,931 | ₩26,132 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,052 | ₩26,052 | ₩25,865 | ₩25,971 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,199 | ₩26,212 | ₩26,052 | ₩26,132 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,185 | ₩26,292 | ₩26,132 | ₩26,292 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,065 | ₩26,252 | ₩26,025 | ₩26,199 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,319 | ₩26,319 | ₩25,784 | ₩25,985 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,319 | ₩26,386 | ₩26,319 | ₩26,386 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,386 | ₩26,386 | ₩26,319 | ₩26,359 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,426 | ₩26,426 | ₩26,346 | ₩26,386 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,399 | ₩26,399 | ₩26,399 | ₩26,399 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,252 | ₩26,466 | ₩26,252 | ₩26,466 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,265 | ₩26,265 | ₩26,265 | ₩26,265 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,426 | ₩26,506 | ₩26,305 | ₩26,506 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,265 | ₩26,359 | ₩26,212 | ₩26,346 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,386 | ₩26,386 | ₩26,319 | ₩26,386 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,386 | ₩26,439 | ₩26,332 | ₩26,439 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,452 | ₩26,506 | ₩26,252 | ₩26,319 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,386 | ₩26,907 | ₩26,386 | ₩26,586 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,586 | ₩26,746 | ₩25,918 | ₩25,971 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,746 | ₩26,853 | ₩26,439 | ₩26,586 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,014 | ₩27,014 | ₩26,626 | ₩26,706 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,933 | ₩27,000 | ₩26,933 | ₩27,000 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,267 | ₩27,267 | ₩26,933 | ₩27,014 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,401 | ₩27,521 | ₩27,321 | ₩27,321 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,468 | ₩27,468 | ₩27,321 | ₩27,321 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,348 | ₩27,494 | ₩27,348 | ₩27,388 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,388 | ₩27,388 | ₩27,388 | ₩27,388 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,428 | ₩27,441 | ₩27,428 | ₩27,441 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,334 | ₩27,802 | ₩27,334 | ₩27,454 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,494 | ₩27,588 | ₩27,494 | ₩27,494 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,454 | ₩27,454 | ₩27,321 | ₩27,454 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,575 | ₩27,588 | ₩27,281 | ₩27,454 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,454 | ₩27,521 | ₩27,428 | ₩27,428 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,655 | ₩27,655 | ₩27,521 | ₩27,521 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,508 | ₩27,508 | ₩27,454 | ₩27,454 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,321 | ₩27,388 | ₩27,321 | ₩27,388 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,987 | ₩27,401 | ₩26,987 | ₩27,201 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,920 | ₩26,960 | ₩26,920 | ₩26,920 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,746 | ₩26,746 | ₩26,720 | ₩26,720 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,586 | ₩26,586 | ₩26,586 | ₩26,586 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,120 | ₩27,120 | ₩26,880 | ₩26,987 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,588 | ₩27,735 | ₩27,080 | ₩27,521 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,388 | ₩27,494 | ₩27,174 | ₩27,174 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,054 | ₩27,054 | ₩26,346 | ₩27,054 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,027 | ₩27,588 | ₩27,027 | ₩27,388 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,254 | ₩27,254 | ₩26,920 | ₩26,973 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,388 | ₩27,388 | ₩27,227 | ₩27,227 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,481 | ₩27,548 | ₩27,401 | ₩27,401 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,267 | ₩27,428 | ₩27,227 | ₩27,401 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,722 | ₩27,722 | ₩27,294 | ₩27,321 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,414 | ₩27,641 | ₩27,254 | ₩27,575 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,454 | ₩27,454 | ₩27,401 | ₩27,441 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,468 | ₩27,735 | ₩27,254 | ₩27,307 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,468 | ₩27,468 | ₩27,468 | ₩27,468 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,735 | ₩27,735 | ₩27,454 | ₩27,454 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,401 | ₩27,521 | ₩27,401 | ₩27,494 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,588 | ₩27,588 | ₩27,388 | ₩27,535 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,842 | ₩27,842 | ₩27,388 | ₩27,401 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,802 | ₩28,042 | ₩27,575 | ₩27,802 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,869 | ₩27,935 | ₩27,682 | ₩27,695 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,601 | ₩27,922 | ₩27,601 | ₩27,922 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,788 | ₩27,788 | ₩27,762 | ₩27,762 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,056 | ₩28,056 | ₩27,708 | ₩27,975 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,828 | ₩27,828 | ₩27,548 | ₩27,788 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,762 | ₩27,762 | ₩27,521 | ₩27,641 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,788 | ₩27,949 | ₩27,735 | ₩27,828 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,788 | ₩27,815 | ₩27,788 | ₩27,815 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,815 | ₩28,029 | ₩27,788 | ₩28,029 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,682 | ₩27,989 | ₩27,682 | ₩27,975 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,842 | ₩27,842 | ₩27,628 | ₩27,842 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,989 | ₩27,989 | ₩27,895 | ₩27,989 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,042 | ₩28,042 | ₩27,922 | ₩27,922 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,922 | ₩28,002 | ₩27,788 | ₩27,922 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,029 | ₩28,029 | ₩27,935 | ₩27,935 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,922 | ₩28,029 | ₩27,855 | ₩28,029 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,815 | ₩27,855 | ₩27,788 | ₩27,855 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,828 | ₩27,855 | ₩27,695 | ₩27,855 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,922 | ₩27,922 | ₩27,735 | ₩27,735 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,788 | ₩27,989 | ₩27,788 | ₩27,788 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,056 | ₩28,229 | ₩28,056 | ₩28,082 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,056 | ₩28,056 | ₩27,588 | ₩28,056 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,109 | ₩28,109 | ₩27,788 | ₩28,056 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,109 | ₩28,563 | ₩28,109 | ₩28,430 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,577 | ₩28,577 | ₩28,577 | ₩28,577 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,697 | ₩28,697 | ₩28,162 | ₩28,577 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,376 | ₩28,857 | ₩28,203 | ₩28,403 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,430 | ₩28,844 | ₩28,430 | ₩28,710 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,857 | ₩28,857 | ₩27,601 | ₩28,390 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,481 | ₩27,775 | ₩27,040 | ₩27,775 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,506 | ₩27,481 | ₩26,506 | ₩27,481 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,519 | ₩26,519 | ₩26,346 | ₩26,519 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,426 | ₩26,519 | ₩26,426 | ₩26,519 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,092 | ₩26,693 | ₩25,731 | ₩26,653 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,519 | ₩26,519 | ₩25,410 | ₩26,265 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,466 | ₩26,706 | ₩26,452 | ₩26,519 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,386 | ₩26,586 | ₩26,185 | ₩26,185 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,720 | ₩26,720 | ₩26,279 | ₩26,372 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,533 | ₩26,960 | ₩26,346 | ₩26,546 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,241 | ₩27,241 | ₩26,987 | ₩26,987 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,227 | ₩27,454 | ₩26,893 | ₩27,388 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,307 | ₩27,307 | ₩26,987 | ₩26,987 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,307 | ₩27,428 | ₩27,094 | ₩27,428 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,454 | ₩27,454 | ₩27,254 | ₩27,281 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,521 | ₩27,521 | ₩27,521 | ₩27,521 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,775 | ₩27,775 | ₩27,775 | ₩27,775 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,788 | ₩27,828 | ₩27,521 | ₩27,775 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,403 | ₩28,403 | ₩27,855 | ₩27,855 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,376 | ₩28,456 | ₩28,189 | ₩28,456 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,229 | ₩28,416 | ₩28,189 | ₩28,189 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,857 | ₩28,857 | ₩28,697 | ₩28,697 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,443 | ₩28,443 | ₩28,443 | ₩28,443 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,430 | ₩28,483 | ₩28,430 | ₩28,443 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,390 | ₩29,071 | ₩28,176 | ₩28,229 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,136 | ₩28,697 | ₩28,056 | ₩28,697 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,363 | ₩28,363 | ₩28,296 | ₩28,323 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,496 | ₩28,523 | ₩28,443 | ₩28,510 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,657 | ₩28,657 | ₩28,550 | ₩28,550 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,790 | ₩28,857 | ₩28,670 | ₩28,737 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,750 | ₩28,924 | ₩28,510 | ₩28,924 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,911 | ₩28,911 | ₩28,830 | ₩28,830 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,830 | ₩29,058 | ₩28,804 | ₩28,924 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,017 | ₩29,017 | ₩28,857 | ₩28,857 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,724 | ₩28,857 | ₩28,724 | ₩28,857 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,857 | ₩28,924 | ₩28,750 | ₩28,830 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,724 | ₩29,164 | ₩28,724 | ₩28,724 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,617 | ₩28,911 | ₩28,617 | ₩28,911 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,830 | ₩28,830 | ₩28,403 | ₩28,443 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,830 | ₩28,830 | ₩28,390 | ₩28,390 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,590 | ₩28,590 | ₩28,590 | ₩28,590 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,590 | ₩28,657 | ₩28,590 | ₩28,590 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,216 | ₩28,724 | ₩28,216 | ₩28,710 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,029 | ₩28,710 | ₩27,989 | ₩28,630 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,468 | ₩27,788 | ₩27,468 | ₩27,788 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,788 | ₩27,788 | ₩27,454 | ₩27,655 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,775 | ₩27,775 | ₩27,682 | ₩27,682 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,588 | ₩27,615 | ₩27,521 | ₩27,521 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,641 | ₩27,722 | ₩27,494 | ₩27,494 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,655 | ₩27,655 | ₩27,655 | ₩27,655 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,722 | ₩27,722 | ₩27,655 | ₩27,655 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,521 | ₩27,788 | ₩27,521 | ₩27,521 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,788 | ₩27,828 | ₩27,668 | ₩27,722 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,254 | ₩27,722 | ₩27,254 | ₩27,722 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,508 | ₩27,962 | ₩27,508 | ₩27,855 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,388 | ₩27,521 | ₩27,254 | ₩27,521 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,174 | ₩27,388 | ₩27,174 | ₩27,187 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,987 | ₩26,987 | ₩26,987 | ₩26,987 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,187 | ₩27,187 | ₩26,800 | ₩26,987 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,321 | ₩27,388 | ₩27,174 | ₩27,254 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,147 | ₩27,361 | ₩26,920 | ₩27,254 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,120 | ₩27,147 | ₩27,040 | ₩27,040 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,361 | ₩27,441 | ₩26,973 | ₩27,120 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,147 | ₩27,214 | ₩27,054 | ₩27,214 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,281 | ₩27,281 | ₩27,094 | ₩27,227 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,973 | ₩27,294 | ₩26,960 | ₩27,227 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,746 | ₩27,227 | ₩26,746 | ₩26,947 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,067 | ₩27,254 | ₩26,452 | ₩27,227 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,720 | ₩27,441 | ₩26,720 | ₩27,120 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,588 | ₩27,588 | ₩27,294 | ₩27,454 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,706 | ₩27,575 | ₩26,706 | ₩27,575 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,254 | ₩27,374 | ₩27,254 | ₩27,321 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,893 | ₩27,321 | ₩26,880 | ₩27,294 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,321 | ₩27,321 | ₩27,321 | ₩27,321 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,786 | ₩27,321 | ₩26,720 | ₩27,321 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,987 | ₩27,160 | ₩26,519 | ₩27,120 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,853 | ₩26,880 | ₩26,653 | ₩26,880 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,693 | ₩26,720 | ₩26,252 | ₩26,720 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,840 | ₩26,867 | ₩26,319 | ₩26,319 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,666 | ₩26,920 | ₩26,613 | ₩26,853 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,666 | ₩26,786 | ₩26,185 | ₩26,786 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,386 | ₩26,826 | ₩26,386 | ₩26,720 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,666 | ₩26,666 | ₩25,918 | ₩26,065 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,613 | ₩26,800 | ₩26,613 | ₩26,639 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,452 | ₩26,800 | ₩26,399 | ₩26,800 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,386 | ₩26,626 | ₩26,239 | ₩26,386 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,386 | ₩26,452 | ₩26,052 | ₩26,399 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,388 | ₩27,388 | ₩26,346 | ₩26,386 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,800 | ₩26,800 | ₩24,742 | ₩25,891 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,054 | ₩27,080 | ₩26,720 | ₩26,733 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,014 | ₩27,014 | ₩26,907 | ₩26,973 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,920 | ₩26,933 | ₩26,920 | ₩26,933 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,987 | ₩26,987 | ₩26,987 | ₩26,987 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,054 | ₩27,054 | ₩26,987 | ₩26,987 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,174 | ₩27,174 | ₩27,174 | ₩27,174 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,120 | ₩27,120 | ₩27,120 | ₩27,120 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,187 | ₩27,187 | ₩26,426 | ₩26,840 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,412 | ₩26,519 | ₩26,305 | ₩26,466 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,586 | ₩26,586 | ₩26,573 | ₩26,573 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,853 | ₩26,853 | ₩26,680 | ₩26,680 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,080 | ₩27,094 | ₩26,733 | ₩26,746 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,853 | ₩27,281 | ₩26,853 | ₩27,281 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,813 | ₩26,813 | ₩26,786 | ₩26,786 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,080 | ₩27,094 | ₩26,720 | ₩27,094 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,000 | ₩27,000 | ₩27,000 | ₩27,000 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,040 | ₩27,040 | ₩26,853 | ₩26,973 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,054 | ₩27,080 | ₩27,054 | ₩27,080 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,054 | ₩27,054 | ₩26,720 | ₩26,746 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,120 | ₩27,241 | ₩27,054 | ₩27,107 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,187 | ₩27,187 | ₩27,120 | ₩27,120 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,054 | ₩27,348 | ₩26,947 | ₩27,120 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,067 | ₩27,334 | ₩27,054 | ₩27,201 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,334 | ₩27,334 | ₩27,054 | ₩27,187 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,987 | ₩27,321 | ₩26,987 | ₩27,321 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,733 | ₩27,321 | ₩26,733 | ₩27,321 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,987 | ₩27,080 | ₩26,987 | ₩26,987 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,187 | ₩27,187 | ₩27,067 | ₩27,067 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,374 | ₩27,374 | ₩26,853 | ₩27,267 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,307 | ₩27,521 | ₩27,054 | ₩27,054 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,575 | ₩27,575 | ₩27,388 | ₩27,388 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,027 | ₩27,481 | ₩27,027 | ₩27,388 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,399 | ₩27,441 | ₩26,199 | ₩27,441 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,361 | ₩27,628 | ₩26,479 | ₩26,693 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,201 | ₩27,414 | ₩27,054 | ₩27,054 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,187 | ₩27,187 | ₩26,920 | ₩27,187 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,414 | ₩27,414 | ₩27,254 | ₩27,254 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,588 | ₩27,762 | ₩27,388 | ₩27,414 | -0.63% | 2.7천 |
|---|
