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 | ₩24,026 | ₩24,280 | ₩24,026 | ₩24,280 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,186 | ₩24,226 | ₩24,106 | ₩24,106 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,320 | ₩24,320 | ₩24,160 | ₩24,226 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,120 | ₩24,253 | ₩24,120 | ₩24,160 | +0.17% | 4천 |
| 2026.10.05 | ₩24,333 | ₩24,333 | ₩23,959 | ₩23,959 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,106 | ₩24,106 | ₩24,026 | ₩24,026 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,026 | ₩25,027 | ₩24,026 | ₩24,080 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,880 | ₩24,880 | ₩24,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,307 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,066 | ₩24,373 | ₩23,706 | ₩24,000 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,774 | ₩24,774 | ₩23,813 | ₩23,959 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,067 | ₩25,067 | ₩24,654 | ₩24,827 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,628 | ₩25,868 | ₩24,827 | ₩24,947 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,655 | ₩25,681 | ₩25,628 | ₩25,681 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,681 | ₩25,828 | ₩25,681 | ₩25,828 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,028 | ₩26,028 | ₩25,494 | ₩25,695 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,882 | ₩25,882 | ₩25,775 | ₩25,775 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,456 | ₩26,456 | ₩25,641 | ₩25,695 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,521 | ₩25,855 | ₩25,508 | ₩25,641 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,815 | ₩26,202 | ₩25,428 | ₩25,428 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,761 | ₩25,761 | ₩25,761 | ₩25,761 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,695 | ₩26,829 | ₩25,628 | ₩25,761 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,695 | ₩26,295 | ₩25,695 | ₩25,775 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,028 | ₩26,028 | ₩25,668 | ₩25,695 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,616 | ₩26,616 | ₩26,402 | ₩26,402 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,429 | ₩26,429 | ₩26,242 | ₩26,255 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,309 | ₩26,309 | ₩26,255 | ₩26,255 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,309 | ₩26,309 | ₩26,309 | ₩26,309 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,309 | ₩26,309 | ₩26,309 | ₩26,309 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,948 | ₩26,562 | ₩25,948 | ₩26,562 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,149 | ₩26,429 | ₩26,068 | ₩26,255 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,908 | ₩26,202 | ₩25,908 | ₩26,108 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,028 | ₩26,028 | ₩25,842 | ₩25,948 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,175 | ₩26,189 | ₩26,028 | ₩26,108 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,162 | ₩26,269 | ₩26,108 | ₩26,269 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,042 | ₩26,229 | ₩26,002 | ₩26,175 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,295 | ₩26,295 | ₩25,761 | ₩25,962 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,295 | ₩26,362 | ₩26,295 | ₩26,362 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,362 | ₩26,362 | ₩26,295 | ₩26,335 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,402 | ₩26,402 | ₩26,322 | ₩26,362 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,375 | ₩26,375 | ₩26,375 | ₩26,375 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,229 | ₩26,442 | ₩26,229 | ₩26,442 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,242 | ₩26,242 | ₩26,242 | ₩26,242 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,402 | ₩26,482 | ₩26,282 | ₩26,482 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,242 | ₩26,335 | ₩26,189 | ₩26,322 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,362 | ₩26,362 | ₩26,295 | ₩26,362 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,362 | ₩26,415 | ₩26,309 | ₩26,415 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,429 | ₩26,482 | ₩26,229 | ₩26,295 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,362 | ₩26,883 | ₩26,362 | ₩26,562 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,562 | ₩26,722 | ₩25,895 | ₩25,948 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,722 | ₩26,829 | ₩26,415 | ₩26,562 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩26,989 | ₩26,989 | ₩26,602 | ₩26,682 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,909 | ₩26,976 | ₩26,909 | ₩26,976 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,243 | ₩27,243 | ₩26,909 | ₩26,989 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,377 | ₩27,497 | ₩27,296 | ₩27,296 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,443 | ₩27,443 | ₩27,296 | ₩27,296 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,323 | ₩27,470 | ₩27,323 | ₩27,363 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,363 | ₩27,363 | ₩27,363 | ₩27,363 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,403 | ₩27,417 | ₩27,403 | ₩27,417 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,310 | ₩27,777 | ₩27,310 | ₩27,430 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,470 | ₩27,563 | ₩27,470 | ₩27,470 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,430 | ₩27,430 | ₩27,296 | ₩27,430 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,550 | ₩27,563 | ₩27,256 | ₩27,430 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,430 | ₩27,497 | ₩27,403 | ₩27,403 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,630 | ₩27,630 | ₩27,497 | ₩27,497 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,483 | ₩27,483 | ₩27,430 | ₩27,430 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,296 | ₩27,363 | ₩27,296 | ₩27,363 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,963 | ₩27,377 | ₩26,963 | ₩27,176 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,896 | ₩26,936 | ₩26,896 | ₩26,896 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,722 | ₩26,722 | ₩26,696 | ₩26,696 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,562 | ₩26,562 | ₩26,562 | ₩26,562 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,096 | ₩27,096 | ₩26,856 | ₩26,963 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,563 | ₩27,710 | ₩27,056 | ₩27,497 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,363 | ₩27,470 | ₩27,150 | ₩27,150 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,029 | ₩27,029 | ₩26,322 | ₩27,029 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,003 | ₩27,563 | ₩27,003 | ₩27,363 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,230 | ₩27,230 | ₩26,896 | ₩26,949 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,363 | ₩27,363 | ₩27,203 | ₩27,203 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,457 | ₩27,523 | ₩27,377 | ₩27,377 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,243 | ₩27,403 | ₩27,203 | ₩27,377 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,697 | ₩27,697 | ₩27,270 | ₩27,296 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,390 | ₩27,617 | ₩27,230 | ₩27,550 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,430 | ₩27,430 | ₩27,377 | ₩27,417 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,443 | ₩27,710 | ₩27,230 | ₩27,283 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,710 | ₩27,710 | ₩27,430 | ₩27,430 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,377 | ₩27,497 | ₩27,377 | ₩27,470 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,563 | ₩27,563 | ₩27,363 | ₩27,510 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,817 | ₩27,817 | ₩27,363 | ₩27,377 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,777 | ₩28,017 | ₩27,550 | ₩27,777 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,844 | ₩27,910 | ₩27,657 | ₩27,670 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,577 | ₩27,897 | ₩27,577 | ₩27,897 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,764 | ₩27,764 | ₩27,737 | ₩27,737 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,031 | ₩28,031 | ₩27,684 | ₩27,951 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,804 | ₩27,804 | ₩27,523 | ₩27,764 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,737 | ₩27,737 | ₩27,497 | ₩27,617 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,764 | ₩27,924 | ₩27,710 | ₩27,804 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,764 | ₩27,790 | ₩27,764 | ₩27,790 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,790 | ₩28,004 | ₩27,764 | ₩28,004 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,657 | ₩27,964 | ₩27,657 | ₩27,951 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,817 | ₩27,817 | ₩27,603 | ₩27,817 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,964 | ₩27,964 | ₩27,870 | ₩27,964 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,017 | ₩28,017 | ₩27,897 | ₩27,897 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,897 | ₩27,977 | ₩27,764 | ₩27,897 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,004 | ₩28,004 | ₩27,910 | ₩27,910 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,897 | ₩28,004 | ₩27,830 | ₩28,004 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,790 | ₩27,830 | ₩27,764 | ₩27,830 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,804 | ₩27,830 | ₩27,670 | ₩27,830 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,897 | ₩27,897 | ₩27,710 | ₩27,710 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,764 | ₩27,964 | ₩27,764 | ₩27,764 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,031 | ₩28,204 | ₩28,031 | ₩28,057 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,031 | ₩28,031 | ₩27,563 | ₩28,031 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,151 | ₩28,151 | ₩28,151 | ₩28,151 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,084 | ₩28,084 | ₩27,764 | ₩28,031 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,084 | ₩28,538 | ₩28,084 | ₩28,404 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,551 | ₩28,551 | ₩28,551 | ₩28,551 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,671 | ₩28,671 | ₩28,137 | ₩28,551 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,351 | ₩28,831 | ₩28,177 | ₩28,378 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,404 | ₩28,818 | ₩28,404 | ₩28,685 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,831 | ₩28,831 | ₩27,577 | ₩28,364 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,457 | ₩27,750 | ₩27,016 | ₩27,750 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,482 | ₩27,457 | ₩26,482 | ₩27,457 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,496 | ₩26,496 | ₩26,322 | ₩26,496 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,402 | ₩26,496 | ₩26,402 | ₩26,496 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,068 | ₩26,669 | ₩25,708 | ₩26,629 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,496 | ₩26,496 | ₩25,388 | ₩26,242 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,442 | ₩26,682 | ₩26,429 | ₩26,496 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,362 | ₩26,562 | ₩26,162 | ₩26,162 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,696 | ₩26,696 | ₩26,255 | ₩26,349 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,509 | ₩26,936 | ₩26,322 | ₩26,522 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,216 | ₩27,216 | ₩26,963 | ₩26,963 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,203 | ₩27,430 | ₩26,869 | ₩27,363 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,283 | ₩27,283 | ₩26,963 | ₩26,963 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,283 | ₩27,403 | ₩27,070 | ₩27,403 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,430 | ₩27,430 | ₩27,230 | ₩27,256 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,764 | ₩27,804 | ₩27,497 | ₩27,750 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,378 | ₩28,378 | ₩27,830 | ₩27,830 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,351 | ₩28,431 | ₩28,164 | ₩28,431 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,204 | ₩28,391 | ₩28,164 | ₩28,164 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,471 | ₩28,471 | ₩28,471 | ₩28,471 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,831 | ₩28,831 | ₩28,671 | ₩28,671 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,418 | ₩28,418 | ₩28,418 | ₩28,418 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,404 | ₩28,458 | ₩28,404 | ₩28,418 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,364 | ₩29,045 | ₩28,151 | ₩28,204 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,111 | ₩28,671 | ₩28,031 | ₩28,671 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,338 | ₩28,338 | ₩28,271 | ₩28,298 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,471 | ₩28,498 | ₩28,418 | ₩28,484 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,631 | ₩28,631 | ₩28,524 | ₩28,524 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,765 | ₩28,831 | ₩28,645 | ₩28,711 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,725 | ₩28,898 | ₩28,484 | ₩28,898 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,885 | ₩28,885 | ₩28,805 | ₩28,805 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,805 | ₩29,032 | ₩28,778 | ₩28,898 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩28,992 | ₩28,992 | ₩28,831 | ₩28,831 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,698 | ₩28,831 | ₩28,698 | ₩28,831 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,831 | ₩28,898 | ₩28,725 | ₩28,805 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,698 | ₩29,138 | ₩28,698 | ₩28,698 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,885 | ₩28,885 | ₩28,885 | ₩28,885 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,591 | ₩28,885 | ₩28,591 | ₩28,885 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,805 | ₩28,805 | ₩28,378 | ₩28,418 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,805 | ₩28,805 | ₩28,364 | ₩28,364 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,565 | ₩28,631 | ₩28,565 | ₩28,565 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,191 | ₩28,698 | ₩28,191 | ₩28,685 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,004 | ₩28,685 | ₩27,964 | ₩28,605 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,443 | ₩27,764 | ₩27,443 | ₩27,764 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,764 | ₩27,764 | ₩27,430 | ₩27,630 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,750 | ₩27,750 | ₩27,657 | ₩27,657 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,563 | ₩27,590 | ₩27,497 | ₩27,497 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,617 | ₩27,697 | ₩27,470 | ₩27,470 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,697 | ₩27,697 | ₩27,630 | ₩27,630 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,497 | ₩27,764 | ₩27,497 | ₩27,497 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,764 | ₩27,804 | ₩27,643 | ₩27,697 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,230 | ₩27,697 | ₩27,230 | ₩27,697 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,483 | ₩27,937 | ₩27,483 | ₩27,830 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,363 | ₩27,497 | ₩27,230 | ₩27,497 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,150 | ₩27,363 | ₩27,150 | ₩27,163 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,163 | ₩27,163 | ₩26,776 | ₩26,963 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,296 | ₩27,363 | ₩27,150 | ₩27,230 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,123 | ₩27,336 | ₩26,896 | ₩27,230 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,096 | ₩27,123 | ₩27,016 | ₩27,016 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,336 | ₩27,417 | ₩26,949 | ₩27,096 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,123 | ₩27,190 | ₩27,029 | ₩27,190 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,256 | ₩27,256 | ₩27,070 | ₩27,203 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,949 | ₩27,270 | ₩26,936 | ₩27,203 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,722 | ₩27,203 | ₩26,722 | ₩26,923 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,043 | ₩27,230 | ₩26,429 | ₩27,203 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,696 | ₩27,417 | ₩26,696 | ₩27,096 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,563 | ₩27,563 | ₩27,270 | ₩27,430 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,682 | ₩27,550 | ₩26,682 | ₩27,550 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,230 | ₩27,350 | ₩27,230 | ₩27,296 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,869 | ₩27,296 | ₩26,856 | ₩27,270 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,763 | ₩27,296 | ₩26,696 | ₩27,296 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,963 | ₩27,136 | ₩26,496 | ₩27,096 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,829 | ₩26,856 | ₩26,629 | ₩26,856 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,669 | ₩26,696 | ₩26,229 | ₩26,696 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,816 | ₩26,843 | ₩26,295 | ₩26,295 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,642 | ₩26,896 | ₩26,589 | ₩26,829 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,642 | ₩26,763 | ₩26,162 | ₩26,763 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,362 | ₩26,803 | ₩26,362 | ₩26,696 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,642 | ₩26,642 | ₩25,895 | ₩26,042 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,589 | ₩26,776 | ₩26,589 | ₩26,616 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,429 | ₩26,776 | ₩26,375 | ₩26,776 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,362 | ₩26,602 | ₩26,215 | ₩26,362 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,362 | ₩26,429 | ₩26,028 | ₩26,375 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,363 | ₩27,363 | ₩26,322 | ₩26,362 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,776 | ₩26,776 | ₩24,720 | ₩25,868 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,029 | ₩27,056 | ₩26,696 | ₩26,709 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩26,989 | ₩26,989 | ₩26,883 | ₩26,949 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,896 | ₩26,909 | ₩26,896 | ₩26,909 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,029 | ₩27,029 | ₩26,963 | ₩26,963 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,150 | ₩27,150 | ₩27,150 | ₩27,150 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,096 | ₩27,096 | ₩27,096 | ₩27,096 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,163 | ₩27,163 | ₩26,402 | ₩26,816 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,389 | ₩26,496 | ₩26,282 | ₩26,442 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,562 | ₩26,562 | ₩26,549 | ₩26,549 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,829 | ₩26,829 | ₩26,656 | ₩26,656 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,056 | ₩27,070 | ₩26,709 | ₩26,722 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,829 | ₩27,256 | ₩26,829 | ₩27,256 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,789 | ₩26,789 | ₩26,763 | ₩26,763 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,056 | ₩27,070 | ₩26,696 | ₩27,070 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,976 | ₩26,976 | ₩26,976 | ₩26,976 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,016 | ₩27,016 | ₩26,829 | ₩26,949 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,029 | ₩27,056 | ₩27,029 | ₩27,056 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,029 | ₩27,029 | ₩26,696 | ₩26,722 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,096 | ₩27,216 | ₩27,029 | ₩27,083 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,163 | ₩27,163 | ₩27,096 | ₩27,096 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,029 | ₩27,323 | ₩26,923 | ₩27,096 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,043 | ₩27,310 | ₩27,029 | ₩27,176 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,310 | ₩27,310 | ₩27,029 | ₩27,163 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,963 | ₩27,296 | ₩26,963 | ₩27,296 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,709 | ₩27,296 | ₩26,709 | ₩27,296 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,963 | ₩27,056 | ₩26,963 | ₩26,963 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,163 | ₩27,163 | ₩27,043 | ₩27,043 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,350 | ₩27,350 | ₩26,829 | ₩27,243 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,283 | ₩27,497 | ₩27,029 | ₩27,029 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,550 | ₩27,550 | ₩27,363 | ₩27,363 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,003 | ₩27,457 | ₩27,003 | ₩27,363 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,375 | ₩27,417 | ₩26,175 | ₩27,417 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,336 | ₩27,603 | ₩26,456 | ₩26,669 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,176 | ₩27,390 | ₩27,029 | ₩27,029 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,163 | ₩27,163 | ₩26,896 | ₩27,163 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,390 | ₩27,390 | ₩27,230 | ₩27,230 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,563 | ₩27,737 | ₩27,363 | ₩27,390 | -0.63% | 2.7천 |
|---|
