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 | ₩24,042 | ₩24,296 | ₩24,042 | ₩24,296 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,203 | ₩24,243 | ₩24,122 | ₩24,122 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,336 | ₩24,336 | ₩24,176 | ₩24,243 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,136 | ₩24,269 | ₩24,136 | ₩24,176 | +0.17% | 4천 |
| 2026.10.05 | ₩24,349 | ₩24,349 | ₩23,975 | ₩23,975 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,122 | ₩24,122 | ₩24,042 | ₩24,042 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,042 | ₩25,044 | ₩24,042 | ₩24,096 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,897 | ₩24,897 | ₩24,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,323 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,082 | ₩24,390 | ₩23,722 | ₩24,016 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,790 | ₩24,790 | ₩23,829 | ₩23,975 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,084 | ₩25,084 | ₩24,670 | ₩24,844 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,645 | ₩25,885 | ₩24,844 | ₩24,964 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,672 | ₩25,698 | ₩25,645 | ₩25,698 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,698 | ₩25,845 | ₩25,698 | ₩25,845 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,046 | ₩26,046 | ₩25,511 | ₩25,712 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,899 | ₩25,899 | ₩25,792 | ₩25,792 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,473 | ₩26,473 | ₩25,658 | ₩25,712 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,538 | ₩25,872 | ₩25,525 | ₩25,658 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,832 | ₩26,219 | ₩25,445 | ₩25,445 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,779 | ₩25,779 | ₩25,779 | ₩25,779 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,712 | ₩26,847 | ₩25,645 | ₩25,779 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,712 | ₩26,313 | ₩25,712 | ₩25,792 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,046 | ₩26,046 | ₩25,685 | ₩25,712 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,633 | ₩26,633 | ₩26,420 | ₩26,420 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,446 | ₩26,446 | ₩26,259 | ₩26,273 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,326 | ₩26,326 | ₩26,273 | ₩26,273 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,966 | ₩26,580 | ₩25,966 | ₩26,580 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,166 | ₩26,446 | ₩26,086 | ₩26,273 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,926 | ₩26,219 | ₩25,926 | ₩26,126 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,046 | ₩26,046 | ₩25,859 | ₩25,966 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,193 | ₩26,206 | ₩26,046 | ₩26,126 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,179 | ₩26,286 | ₩26,126 | ₩26,286 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,059 | ₩26,246 | ₩26,019 | ₩26,193 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,313 | ₩26,313 | ₩25,779 | ₩25,979 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,313 | ₩26,380 | ₩26,313 | ₩26,380 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,380 | ₩26,380 | ₩26,313 | ₩26,353 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,420 | ₩26,420 | ₩26,340 | ₩26,380 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,393 | ₩26,393 | ₩26,393 | ₩26,393 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,246 | ₩26,460 | ₩26,246 | ₩26,460 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,259 | ₩26,259 | ₩26,259 | ₩26,259 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,420 | ₩26,500 | ₩26,300 | ₩26,500 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,259 | ₩26,353 | ₩26,206 | ₩26,340 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,380 | ₩26,380 | ₩26,313 | ₩26,380 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,380 | ₩26,433 | ₩26,326 | ₩26,433 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,446 | ₩26,500 | ₩26,246 | ₩26,313 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,380 | ₩26,901 | ₩26,380 | ₩26,580 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,580 | ₩26,740 | ₩25,912 | ₩25,966 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,740 | ₩26,847 | ₩26,433 | ₩26,580 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,007 | ₩27,007 | ₩26,620 | ₩26,700 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,927 | ₩26,994 | ₩26,927 | ₩26,994 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,261 | ₩27,261 | ₩26,927 | ₩27,007 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,395 | ₩27,515 | ₩27,315 | ₩27,315 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,462 | ₩27,462 | ₩27,315 | ₩27,315 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,341 | ₩27,488 | ₩27,341 | ₩27,381 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,381 | ₩27,381 | ₩27,381 | ₩27,381 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,422 | ₩27,435 | ₩27,422 | ₩27,435 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,328 | ₩27,796 | ₩27,328 | ₩27,448 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,488 | ₩27,582 | ₩27,488 | ₩27,488 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,448 | ₩27,448 | ₩27,315 | ₩27,448 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,568 | ₩27,582 | ₩27,275 | ₩27,448 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,448 | ₩27,515 | ₩27,422 | ₩27,422 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,649 | ₩27,649 | ₩27,515 | ₩27,515 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,502 | ₩27,502 | ₩27,448 | ₩27,448 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,315 | ₩27,381 | ₩27,315 | ₩27,381 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,981 | ₩27,395 | ₩26,981 | ₩27,194 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,914 | ₩26,954 | ₩26,914 | ₩26,914 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,740 | ₩26,740 | ₩26,714 | ₩26,714 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,580 | ₩26,580 | ₩26,580 | ₩26,580 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,114 | ₩27,114 | ₩26,874 | ₩26,981 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,582 | ₩27,729 | ₩27,074 | ₩27,515 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,381 | ₩27,488 | ₩27,168 | ₩27,168 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,048 | ₩27,048 | ₩26,340 | ₩27,048 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,007 | ₩27,007 | ₩27,007 | ₩27,007 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,021 | ₩27,582 | ₩27,021 | ₩27,381 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,248 | ₩27,248 | ₩26,914 | ₩26,967 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,381 | ₩27,381 | ₩27,221 | ₩27,221 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,475 | ₩27,542 | ₩27,395 | ₩27,395 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,261 | ₩27,422 | ₩27,221 | ₩27,395 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,715 | ₩27,715 | ₩27,288 | ₩27,315 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,408 | ₩27,635 | ₩27,248 | ₩27,568 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,301 | ₩27,301 | ₩27,301 | ₩27,301 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,448 | ₩27,448 | ₩27,395 | ₩27,435 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,462 | ₩27,729 | ₩27,248 | ₩27,301 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,462 | ₩27,462 | ₩27,462 | ₩27,462 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,729 | ₩27,729 | ₩27,448 | ₩27,448 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,395 | ₩27,515 | ₩27,395 | ₩27,488 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,582 | ₩27,582 | ₩27,381 | ₩27,528 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,836 | ₩27,836 | ₩27,381 | ₩27,395 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,796 | ₩28,036 | ₩27,568 | ₩27,796 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,862 | ₩27,929 | ₩27,675 | ₩27,689 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,595 | ₩27,916 | ₩27,595 | ₩27,916 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,782 | ₩27,782 | ₩27,755 | ₩27,755 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,049 | ₩28,049 | ₩27,702 | ₩27,969 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,822 | ₩27,822 | ₩27,542 | ₩27,782 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,755 | ₩27,755 | ₩27,515 | ₩27,635 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,782 | ₩27,942 | ₩27,729 | ₩27,822 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,782 | ₩27,809 | ₩27,782 | ₩27,809 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,809 | ₩28,023 | ₩27,782 | ₩28,023 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,675 | ₩27,982 | ₩27,675 | ₩27,969 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,836 | ₩27,836 | ₩27,622 | ₩27,836 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,982 | ₩27,982 | ₩27,889 | ₩27,982 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,036 | ₩28,036 | ₩27,916 | ₩27,916 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,916 | ₩27,996 | ₩27,782 | ₩27,916 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,023 | ₩28,023 | ₩27,929 | ₩27,929 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,916 | ₩28,023 | ₩27,849 | ₩28,023 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,809 | ₩27,849 | ₩27,782 | ₩27,849 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,822 | ₩27,849 | ₩27,689 | ₩27,849 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,916 | ₩27,916 | ₩27,729 | ₩27,729 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,782 | ₩27,982 | ₩27,782 | ₩27,782 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,049 | ₩28,223 | ₩28,049 | ₩28,076 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,049 | ₩28,049 | ₩27,582 | ₩28,049 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,169 | ₩28,169 | ₩28,169 | ₩28,169 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,103 | ₩28,103 | ₩27,782 | ₩28,049 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,103 | ₩28,557 | ₩28,103 | ₩28,423 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,690 | ₩28,690 | ₩28,156 | ₩28,570 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,370 | ₩28,851 | ₩28,196 | ₩28,397 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,423 | ₩28,837 | ₩28,423 | ₩28,704 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,851 | ₩28,851 | ₩27,595 | ₩28,383 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,475 | ₩27,769 | ₩27,034 | ₩27,769 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,500 | ₩27,475 | ₩26,500 | ₩27,475 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,513 | ₩26,513 | ₩26,340 | ₩26,513 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,420 | ₩26,513 | ₩26,420 | ₩26,513 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,086 | ₩26,687 | ₩25,725 | ₩26,647 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,513 | ₩26,513 | ₩25,405 | ₩26,259 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,460 | ₩26,700 | ₩26,446 | ₩26,513 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,380 | ₩26,580 | ₩26,179 | ₩26,179 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,714 | ₩26,714 | ₩26,273 | ₩26,366 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,527 | ₩26,954 | ₩26,340 | ₩26,540 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,235 | ₩27,235 | ₩26,981 | ₩26,981 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,221 | ₩27,448 | ₩26,887 | ₩27,381 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,301 | ₩27,301 | ₩26,981 | ₩26,981 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,301 | ₩27,422 | ₩27,088 | ₩27,422 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,448 | ₩27,448 | ₩27,248 | ₩27,275 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,769 | ₩27,769 | ₩27,769 | ₩27,769 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,782 | ₩27,822 | ₩27,515 | ₩27,769 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,397 | ₩28,397 | ₩27,849 | ₩27,849 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,370 | ₩28,450 | ₩28,183 | ₩28,450 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,223 | ₩28,410 | ₩28,183 | ₩28,183 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,490 | ₩28,490 | ₩28,490 | ₩28,490 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,851 | ₩28,851 | ₩28,690 | ₩28,690 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,437 | ₩28,437 | ₩28,437 | ₩28,437 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,423 | ₩28,477 | ₩28,423 | ₩28,437 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,383 | ₩29,064 | ₩28,169 | ₩28,223 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,129 | ₩28,690 | ₩28,049 | ₩28,690 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,356 | ₩28,356 | ₩28,290 | ₩28,316 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,490 | ₩28,517 | ₩28,437 | ₩28,503 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,650 | ₩28,650 | ₩28,543 | ₩28,543 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,784 | ₩28,851 | ₩28,664 | ₩28,730 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,744 | ₩28,917 | ₩28,503 | ₩28,917 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,904 | ₩28,904 | ₩28,824 | ₩28,824 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,824 | ₩29,051 | ₩28,797 | ₩28,917 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,011 | ₩29,011 | ₩28,851 | ₩28,851 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,717 | ₩28,851 | ₩28,717 | ₩28,851 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,851 | ₩28,917 | ₩28,744 | ₩28,824 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,717 | ₩29,158 | ₩28,717 | ₩28,717 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,610 | ₩28,904 | ₩28,610 | ₩28,904 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,824 | ₩28,824 | ₩28,397 | ₩28,437 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,824 | ₩28,824 | ₩28,383 | ₩28,383 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,584 | ₩28,650 | ₩28,584 | ₩28,584 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,210 | ₩28,717 | ₩28,210 | ₩28,704 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,023 | ₩28,704 | ₩27,982 | ₩28,624 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,462 | ₩27,782 | ₩27,462 | ₩27,782 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,782 | ₩27,782 | ₩27,448 | ₩27,649 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,769 | ₩27,769 | ₩27,675 | ₩27,675 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,582 | ₩27,609 | ₩27,515 | ₩27,515 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,635 | ₩27,715 | ₩27,488 | ₩27,488 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,715 | ₩27,715 | ₩27,649 | ₩27,649 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,515 | ₩27,782 | ₩27,515 | ₩27,515 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,782 | ₩27,822 | ₩27,662 | ₩27,715 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,248 | ₩27,715 | ₩27,248 | ₩27,715 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,502 | ₩27,956 | ₩27,502 | ₩27,849 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,381 | ₩27,515 | ₩27,248 | ₩27,515 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,168 | ₩27,381 | ₩27,168 | ₩27,181 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,181 | ₩27,181 | ₩26,794 | ₩26,981 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,315 | ₩27,381 | ₩27,168 | ₩27,248 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,141 | ₩27,355 | ₩26,914 | ₩27,248 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,114 | ₩27,141 | ₩27,034 | ₩27,034 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,355 | ₩27,435 | ₩26,967 | ₩27,114 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,141 | ₩27,208 | ₩27,048 | ₩27,208 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,275 | ₩27,275 | ₩27,088 | ₩27,221 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,967 | ₩27,288 | ₩26,954 | ₩27,221 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,740 | ₩27,221 | ₩26,740 | ₩26,941 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,061 | ₩27,248 | ₩26,446 | ₩27,221 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,714 | ₩27,435 | ₩26,714 | ₩27,114 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,582 | ₩27,582 | ₩27,288 | ₩27,448 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,700 | ₩27,568 | ₩26,700 | ₩27,568 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,248 | ₩27,368 | ₩27,248 | ₩27,315 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,887 | ₩27,315 | ₩26,874 | ₩27,288 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,315 | ₩27,315 | ₩27,315 | ₩27,315 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,780 | ₩27,315 | ₩26,714 | ₩27,315 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,981 | ₩27,154 | ₩26,513 | ₩27,114 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,847 | ₩26,874 | ₩26,647 | ₩26,874 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,687 | ₩26,714 | ₩26,246 | ₩26,714 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,834 | ₩26,861 | ₩26,313 | ₩26,313 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,660 | ₩26,914 | ₩26,607 | ₩26,847 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,660 | ₩26,780 | ₩26,179 | ₩26,780 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,380 | ₩26,820 | ₩26,380 | ₩26,714 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,660 | ₩26,660 | ₩25,912 | ₩26,059 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,607 | ₩26,794 | ₩26,607 | ₩26,633 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,446 | ₩26,794 | ₩26,393 | ₩26,794 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,380 | ₩26,620 | ₩26,233 | ₩26,380 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,380 | ₩26,446 | ₩26,046 | ₩26,393 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,381 | ₩27,381 | ₩26,340 | ₩26,380 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,794 | ₩26,794 | ₩24,737 | ₩25,885 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,048 | ₩27,074 | ₩26,714 | ₩26,727 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,007 | ₩27,007 | ₩26,901 | ₩26,967 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,914 | ₩26,927 | ₩26,914 | ₩26,927 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,048 | ₩27,048 | ₩26,981 | ₩26,981 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,168 | ₩27,168 | ₩27,168 | ₩27,168 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,114 | ₩27,114 | ₩27,114 | ₩27,114 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,181 | ₩27,181 | ₩26,420 | ₩26,834 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,406 | ₩26,513 | ₩26,300 | ₩26,460 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,580 | ₩26,580 | ₩26,567 | ₩26,567 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,847 | ₩26,847 | ₩26,674 | ₩26,674 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,074 | ₩27,088 | ₩26,727 | ₩26,740 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,847 | ₩27,275 | ₩26,847 | ₩27,275 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,807 | ₩26,807 | ₩26,780 | ₩26,780 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,074 | ₩27,088 | ₩26,714 | ₩27,088 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,994 | ₩26,994 | ₩26,994 | ₩26,994 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,034 | ₩27,034 | ₩26,847 | ₩26,967 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,048 | ₩27,074 | ₩27,048 | ₩27,074 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,048 | ₩27,048 | ₩26,714 | ₩26,740 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,114 | ₩27,235 | ₩27,048 | ₩27,101 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,181 | ₩27,181 | ₩27,114 | ₩27,114 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,048 | ₩27,341 | ₩26,941 | ₩27,114 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,061 | ₩27,328 | ₩27,048 | ₩27,194 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,328 | ₩27,328 | ₩27,048 | ₩27,181 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,981 | ₩27,315 | ₩26,981 | ₩27,315 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,727 | ₩27,315 | ₩26,727 | ₩27,315 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,981 | ₩27,074 | ₩26,981 | ₩26,981 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,181 | ₩27,181 | ₩27,061 | ₩27,061 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,368 | ₩27,368 | ₩26,847 | ₩27,261 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,301 | ₩27,515 | ₩27,048 | ₩27,048 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,568 | ₩27,568 | ₩27,381 | ₩27,381 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,021 | ₩27,475 | ₩27,021 | ₩27,381 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,393 | ₩27,435 | ₩26,193 | ₩27,435 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,355 | ₩27,622 | ₩26,473 | ₩26,687 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,194 | ₩27,408 | ₩27,048 | ₩27,048 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,181 | ₩27,181 | ₩26,914 | ₩27,181 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,408 | ₩27,408 | ₩27,248 | ₩27,248 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,582 | ₩27,755 | ₩27,381 | ₩27,408 | -0.63% | 2.7천 |
|---|
