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 | ₩24,049 | ₩24,303 | ₩24,049 | ₩24,303 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,210 | ₩24,250 | ₩24,129 | ₩24,129 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,343 | ₩24,343 | ₩24,183 | ₩24,250 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,143 | ₩24,276 | ₩24,143 | ₩24,183 | +0.17% | 4천 |
| 2026.10.05 | ₩24,357 | ₩24,357 | ₩23,982 | ₩23,982 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,129 | ₩24,129 | ₩24,049 | ₩24,049 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,049 | ₩25,051 | ₩24,049 | ₩24,103 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,904 | ₩24,904 | ₩24,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,330 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,089 | ₩24,397 | ₩23,729 | ₩24,023 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,797 | ₩24,797 | ₩23,835 | ₩23,982 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,091 | ₩25,091 | ₩24,677 | ₩24,851 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,653 | ₩25,893 | ₩24,851 | ₩24,971 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,679 | ₩25,706 | ₩25,653 | ₩25,706 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,706 | ₩25,853 | ₩25,706 | ₩25,853 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,053 | ₩26,053 | ₩25,519 | ₩25,719 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,906 | ₩25,906 | ₩25,800 | ₩25,800 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,481 | ₩26,481 | ₩25,666 | ₩25,719 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,546 | ₩25,880 | ₩25,532 | ₩25,666 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,840 | ₩26,227 | ₩25,452 | ₩25,452 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,719 | ₩26,855 | ₩25,653 | ₩25,786 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,719 | ₩26,321 | ₩25,719 | ₩25,800 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,053 | ₩26,053 | ₩25,693 | ₩25,719 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,641 | ₩26,641 | ₩26,427 | ₩26,427 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,454 | ₩26,454 | ₩26,267 | ₩26,280 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,334 | ₩26,334 | ₩26,280 | ₩26,280 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,973 | ₩26,588 | ₩25,973 | ₩26,588 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,174 | ₩26,454 | ₩26,093 | ₩26,280 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,933 | ₩26,227 | ₩25,933 | ₩26,134 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,053 | ₩26,053 | ₩25,866 | ₩25,973 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,200 | ₩26,214 | ₩26,053 | ₩26,134 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,187 | ₩26,294 | ₩26,134 | ₩26,294 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,067 | ₩26,254 | ₩26,027 | ₩26,200 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,321 | ₩26,321 | ₩25,786 | ₩25,987 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,321 | ₩26,387 | ₩26,321 | ₩26,387 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,387 | ₩26,387 | ₩26,321 | ₩26,361 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,427 | ₩26,427 | ₩26,347 | ₩26,387 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,401 | ₩26,401 | ₩26,401 | ₩26,401 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,254 | ₩26,468 | ₩26,254 | ₩26,468 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,267 | ₩26,267 | ₩26,267 | ₩26,267 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,427 | ₩26,508 | ₩26,307 | ₩26,508 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,267 | ₩26,361 | ₩26,214 | ₩26,347 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,387 | ₩26,387 | ₩26,321 | ₩26,387 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,387 | ₩26,441 | ₩26,334 | ₩26,441 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,454 | ₩26,508 | ₩26,254 | ₩26,321 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,387 | ₩26,908 | ₩26,387 | ₩26,588 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,588 | ₩26,748 | ₩25,920 | ₩25,973 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,748 | ₩26,855 | ₩26,441 | ₩26,588 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,015 | ₩27,015 | ₩26,628 | ₩26,708 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,935 | ₩27,002 | ₩26,935 | ₩27,002 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,269 | ₩27,269 | ₩26,935 | ₩27,015 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,403 | ₩27,523 | ₩27,323 | ₩27,323 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,470 | ₩27,470 | ₩27,323 | ₩27,323 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,349 | ₩27,496 | ₩27,349 | ₩27,389 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,389 | ₩27,389 | ₩27,389 | ₩27,389 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,430 | ₩27,443 | ₩27,430 | ₩27,443 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,336 | ₩27,804 | ₩27,336 | ₩27,456 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,496 | ₩27,590 | ₩27,496 | ₩27,496 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,456 | ₩27,456 | ₩27,323 | ₩27,456 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,576 | ₩27,590 | ₩27,283 | ₩27,456 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,456 | ₩27,523 | ₩27,430 | ₩27,430 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,657 | ₩27,657 | ₩27,523 | ₩27,523 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,510 | ₩27,510 | ₩27,456 | ₩27,456 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,323 | ₩27,389 | ₩27,323 | ₩27,389 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,989 | ₩27,403 | ₩26,989 | ₩27,202 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,922 | ₩26,962 | ₩26,922 | ₩26,922 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,748 | ₩26,748 | ₩26,721 | ₩26,721 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,588 | ₩26,588 | ₩26,588 | ₩26,588 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,122 | ₩27,122 | ₩26,882 | ₩26,989 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,590 | ₩27,737 | ₩27,082 | ₩27,523 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,389 | ₩27,496 | ₩27,176 | ₩27,176 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,055 | ₩27,055 | ₩26,347 | ₩27,055 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,015 | ₩27,015 | ₩27,015 | ₩27,015 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,029 | ₩27,590 | ₩27,029 | ₩27,389 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,256 | ₩27,256 | ₩26,922 | ₩26,975 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,389 | ₩27,389 | ₩27,229 | ₩27,229 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,483 | ₩27,550 | ₩27,403 | ₩27,403 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,269 | ₩27,430 | ₩27,229 | ₩27,403 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,723 | ₩27,723 | ₩27,296 | ₩27,323 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,416 | ₩27,643 | ₩27,256 | ₩27,576 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,309 | ₩27,309 | ₩27,309 | ₩27,309 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,456 | ₩27,456 | ₩27,403 | ₩27,443 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,470 | ₩27,737 | ₩27,256 | ₩27,309 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,737 | ₩27,737 | ₩27,456 | ₩27,456 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,403 | ₩27,523 | ₩27,403 | ₩27,496 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,590 | ₩27,590 | ₩27,389 | ₩27,536 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,844 | ₩27,844 | ₩27,389 | ₩27,403 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,804 | ₩28,044 | ₩27,576 | ₩27,804 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,870 | ₩27,937 | ₩27,683 | ₩27,697 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,603 | ₩27,924 | ₩27,603 | ₩27,924 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,790 | ₩27,790 | ₩27,764 | ₩27,764 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,057 | ₩28,057 | ₩27,710 | ₩27,977 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,830 | ₩27,830 | ₩27,550 | ₩27,790 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,764 | ₩27,764 | ₩27,523 | ₩27,643 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,790 | ₩27,951 | ₩27,737 | ₩27,830 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,790 | ₩27,817 | ₩27,790 | ₩27,817 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,817 | ₩28,031 | ₩27,790 | ₩28,031 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,683 | ₩27,991 | ₩27,683 | ₩27,977 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,844 | ₩27,844 | ₩27,630 | ₩27,844 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,991 | ₩27,991 | ₩27,897 | ₩27,991 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,044 | ₩28,044 | ₩27,924 | ₩27,924 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,924 | ₩28,004 | ₩27,790 | ₩27,924 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,031 | ₩28,031 | ₩27,937 | ₩27,937 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,924 | ₩28,031 | ₩27,857 | ₩28,031 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,817 | ₩27,857 | ₩27,790 | ₩27,857 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,830 | ₩27,857 | ₩27,697 | ₩27,857 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,924 | ₩27,924 | ₩27,737 | ₩27,737 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,790 | ₩27,991 | ₩27,790 | ₩27,790 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,057 | ₩28,231 | ₩28,057 | ₩28,084 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,057 | ₩28,057 | ₩27,590 | ₩28,057 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,111 | ₩28,111 | ₩27,790 | ₩28,057 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,111 | ₩28,565 | ₩28,111 | ₩28,432 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,699 | ₩28,699 | ₩28,164 | ₩28,579 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,378 | ₩28,859 | ₩28,204 | ₩28,405 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,260 | ₩29,260 | ₩29,260 | ₩29,260 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,432 | ₩28,846 | ₩28,432 | ₩28,712 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,859 | ₩28,859 | ₩27,603 | ₩28,391 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,483 | ₩27,777 | ₩27,042 | ₩27,777 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,508 | ₩27,483 | ₩26,508 | ₩27,483 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,521 | ₩26,521 | ₩26,347 | ₩26,521 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,427 | ₩26,521 | ₩26,427 | ₩26,521 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,093 | ₩26,695 | ₩25,733 | ₩26,655 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,521 | ₩26,521 | ₩25,412 | ₩26,267 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,468 | ₩26,708 | ₩26,454 | ₩26,521 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,387 | ₩26,588 | ₩26,187 | ₩26,187 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,721 | ₩26,721 | ₩26,280 | ₩26,374 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,534 | ₩26,962 | ₩26,347 | ₩26,548 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,242 | ₩27,242 | ₩26,989 | ₩26,989 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,229 | ₩27,456 | ₩26,895 | ₩27,389 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,309 | ₩27,309 | ₩26,989 | ₩26,989 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,309 | ₩27,430 | ₩27,096 | ₩27,430 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,456 | ₩27,456 | ₩27,256 | ₩27,283 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,523 | ₩27,523 | ₩27,523 | ₩27,523 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,777 | ₩27,777 | ₩27,777 | ₩27,777 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,790 | ₩27,830 | ₩27,523 | ₩27,777 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,405 | ₩28,405 | ₩27,857 | ₩27,857 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,378 | ₩28,458 | ₩28,191 | ₩28,458 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,231 | ₩28,418 | ₩28,191 | ₩28,191 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,498 | ₩28,498 | ₩28,498 | ₩28,498 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,859 | ₩28,859 | ₩28,699 | ₩28,699 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,445 | ₩28,445 | ₩28,445 | ₩28,445 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,432 | ₩28,485 | ₩28,432 | ₩28,445 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,391 | ₩29,073 | ₩28,178 | ₩28,231 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,138 | ₩28,699 | ₩28,057 | ₩28,699 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,365 | ₩28,365 | ₩28,298 | ₩28,325 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,498 | ₩28,525 | ₩28,445 | ₩28,512 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,659 | ₩28,659 | ₩28,552 | ₩28,552 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,792 | ₩28,859 | ₩28,672 | ₩28,739 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,752 | ₩28,926 | ₩28,512 | ₩28,926 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,913 | ₩28,913 | ₩28,832 | ₩28,832 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,832 | ₩29,060 | ₩28,806 | ₩28,926 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,019 | ₩29,019 | ₩28,859 | ₩28,859 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,726 | ₩28,859 | ₩28,726 | ₩28,859 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,859 | ₩28,926 | ₩28,752 | ₩28,832 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,726 | ₩29,166 | ₩28,726 | ₩28,726 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,913 | ₩28,913 | ₩28,913 | ₩28,913 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,619 | ₩28,913 | ₩28,619 | ₩28,913 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,832 | ₩28,832 | ₩28,405 | ₩28,445 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,832 | ₩28,832 | ₩28,391 | ₩28,391 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,592 | ₩28,592 | ₩28,592 | ₩28,592 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,592 | ₩28,659 | ₩28,592 | ₩28,592 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,218 | ₩28,726 | ₩28,218 | ₩28,712 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,031 | ₩28,712 | ₩27,991 | ₩28,632 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,470 | ₩27,790 | ₩27,470 | ₩27,790 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,790 | ₩27,790 | ₩27,456 | ₩27,657 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,777 | ₩27,777 | ₩27,683 | ₩27,683 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,590 | ₩27,617 | ₩27,523 | ₩27,523 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,643 | ₩27,723 | ₩27,496 | ₩27,496 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,723 | ₩27,723 | ₩27,657 | ₩27,657 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,523 | ₩27,790 | ₩27,523 | ₩27,523 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,790 | ₩27,830 | ₩27,670 | ₩27,723 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,256 | ₩27,723 | ₩27,256 | ₩27,723 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,510 | ₩27,964 | ₩27,510 | ₩27,857 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,389 | ₩27,523 | ₩27,256 | ₩27,523 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,176 | ₩27,389 | ₩27,176 | ₩27,189 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,189 | ₩27,189 | ₩26,802 | ₩26,989 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,323 | ₩27,389 | ₩27,176 | ₩27,256 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,149 | ₩27,363 | ₩26,922 | ₩27,256 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,122 | ₩27,149 | ₩27,042 | ₩27,042 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,363 | ₩27,443 | ₩26,975 | ₩27,122 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,149 | ₩27,216 | ₩27,055 | ₩27,216 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,283 | ₩27,283 | ₩27,096 | ₩27,229 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,975 | ₩27,296 | ₩26,962 | ₩27,229 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,748 | ₩27,229 | ₩26,748 | ₩26,949 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,069 | ₩27,256 | ₩26,454 | ₩27,229 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,721 | ₩27,443 | ₩26,721 | ₩27,122 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,590 | ₩27,590 | ₩27,296 | ₩27,456 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,708 | ₩27,576 | ₩26,708 | ₩27,576 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,256 | ₩27,376 | ₩27,256 | ₩27,323 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,895 | ₩27,323 | ₩26,882 | ₩27,296 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,788 | ₩27,323 | ₩26,721 | ₩27,323 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,989 | ₩27,162 | ₩26,521 | ₩27,122 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,855 | ₩26,882 | ₩26,655 | ₩26,882 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,695 | ₩26,721 | ₩26,254 | ₩26,721 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,842 | ₩26,868 | ₩26,321 | ₩26,321 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,668 | ₩26,922 | ₩26,615 | ₩26,855 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,668 | ₩26,788 | ₩26,187 | ₩26,788 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,387 | ₩26,828 | ₩26,387 | ₩26,721 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,668 | ₩26,668 | ₩25,920 | ₩26,067 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,615 | ₩26,802 | ₩26,615 | ₩26,641 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,454 | ₩26,802 | ₩26,401 | ₩26,802 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,387 | ₩26,628 | ₩26,240 | ₩26,387 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,387 | ₩26,454 | ₩26,053 | ₩26,401 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,389 | ₩27,389 | ₩26,347 | ₩26,387 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,802 | ₩26,802 | ₩24,744 | ₩25,893 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,055 | ₩27,082 | ₩26,721 | ₩26,735 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,015 | ₩27,015 | ₩26,908 | ₩26,975 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,922 | ₩26,935 | ₩26,922 | ₩26,935 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,055 | ₩27,055 | ₩26,989 | ₩26,989 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,176 | ₩27,176 | ₩27,176 | ₩27,176 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,189 | ₩27,189 | ₩26,427 | ₩26,842 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,414 | ₩26,521 | ₩26,307 | ₩26,468 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,588 | ₩26,588 | ₩26,574 | ₩26,574 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,855 | ₩26,855 | ₩26,681 | ₩26,681 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,082 | ₩27,096 | ₩26,735 | ₩26,748 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,855 | ₩27,283 | ₩26,855 | ₩27,283 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,815 | ₩26,815 | ₩26,788 | ₩26,788 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,082 | ₩27,096 | ₩26,721 | ₩27,096 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,002 | ₩27,002 | ₩27,002 | ₩27,002 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,042 | ₩27,042 | ₩26,855 | ₩26,975 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,055 | ₩27,082 | ₩27,055 | ₩27,082 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,055 | ₩27,055 | ₩26,721 | ₩26,748 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,122 | ₩27,242 | ₩27,055 | ₩27,109 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,189 | ₩27,189 | ₩27,122 | ₩27,122 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,055 | ₩27,349 | ₩26,949 | ₩27,122 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,069 | ₩27,336 | ₩27,055 | ₩27,202 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,336 | ₩27,055 | ₩27,189 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,989 | ₩27,323 | ₩26,989 | ₩27,323 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,735 | ₩27,323 | ₩26,735 | ₩27,323 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,989 | ₩27,082 | ₩26,989 | ₩26,989 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,189 | ₩27,189 | ₩27,069 | ₩27,069 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,376 | ₩27,376 | ₩26,855 | ₩27,269 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,309 | ₩27,523 | ₩27,055 | ₩27,055 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,576 | ₩27,576 | ₩27,389 | ₩27,389 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,029 | ₩27,483 | ₩27,029 | ₩27,389 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,401 | ₩27,443 | ₩26,200 | ₩27,443 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,363 | ₩27,630 | ₩26,481 | ₩26,695 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,202 | ₩27,416 | ₩27,055 | ₩27,055 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,189 | ₩27,189 | ₩26,922 | ₩27,189 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,416 | ₩27,416 | ₩27,256 | ₩27,256 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,590 | ₩27,764 | ₩27,389 | ₩27,416 | -0.63% | 2.7천 |
|---|
